KissMeData/002170/min/candle-20230801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230801	183500	109772500	50200	50200	50200	50200	69
3	20230801	183400	109772500	50200	50200	50200	50200	0
4	20230801	183300	109772500	50200	50200	50200	50200	0
5	20230801	183200	109772500	50200	50200	50200	50200	0
6	20230801	183100	109772500	50200	50200	50200	50200	0
7	20230801	183000	109772500	50200	50200	50200	50200	0
8	20230801	182900	109772500	50200	50200	50200	50200	0
9	20230801	182800	109772500	50200	50200	50200	50200	0
10	20230801	182700	109772500	50200	50200	50200	50200	0
11	20230801	182600	109772500	50200	50200	50200	50200	0
12	20230801	182500	109772500	50200	50200	50200	50200	0
13	20230801	182400	109772500	50200	50200	50200	50200	0
14	20230801	182300	109772500	50200	50200	50200	50200	0
15	20230801	182200	109772500	50200	50200	50200	50200	0
16	20230801	182100	109772500	50200	50200	50200	50200	0
17	20230801	182000	109772500	50200	50200	50200	50200	0
18	20230801	181900	109772500	50200	50200	50200	50200	0
19	20230801	181800	109772500	50200	50200	50200	50200	0
20	20230801	181700	109772500	50200	50200	50200	50200	0
21	20230801	181600	109772500	50200	50200	50200	50200	0
22	20230801	181500	109772500	50200	50200	50200	50200	0
23	20230801	181400	109772500	50200	50200	50200	50200	0
24	20230801	181300	109772500	50200	50200	50200	50200	0
25	20230801	181200	109772500	50200	50200	50200	50200	0
26	20230801	181100	109772500	50200	50200	50200	50200	0
27	20230801	181000	109772500	50200	50200	50200	50200	0
28	20230801	180900	109772500	50200	50200	50200	50200	0
29	20230801	180800	109772500	50200	50200	50200	50200	0
30	20230801	180700	109772500	50200	50200	50200	50200	0
31	20230801	180600	109772500	50200	50200	50200	50200	0
32	20230801	180500	109772500	50200	50200	50200	50200	69
33	20230801	180400	109772500	50200	50200	50200	50200	0
34	20230801	180300	109772500	50200	50200	50200	50200	0
35	20230801	180200	109772500	50200	50200	50200	50200	0
36	20230801	180100	109772500	50200	50200	50200	50200	0
37	20230801	180000	109772500	50200	50200	50200	50200	0
38	20230801	175900	109772500	50200	50200	50200	50200	0
39	20230801	175800	109772500	50200	50200	50200	50200	0
40	20230801	175700	109772500	50200	50200	50200	50200	0
41	20230801	175600	109772500	50200	50200	50200	50200	0
42	20230801	175500	109772500	50200	50200	50200	50200	0
43	20230801	175400	109772500	50200	50200	50200	50200	0
44	20230801	175300	109772500	50200	50200	50200	50200	0
45	20230801	175200	109772500	50200	50200	50200	50200	0
46	20230801	175100	109772500	50200	50200	50200	50200	0
47	20230801	175000	109772500	50200	50200	50200	50200	0
48	20230801	174900	109772500	50200	50200	50200	50200	0
49	20230801	174800	109772500	50200	50200	50200	50200	0
50	20230801	174700	109772500	50200	50200	50200	50200	0
51	20230801	174600	109772500	50200	50200	50200	50200	0
52	20230801	174500	109772500	50200	50200	50200	50200	0
53	20230801	174400	109772500	50200	50200	50200	50200	0
54	20230801	174300	109772500	50200	50200	50200	50200	0
55	20230801	174200	109772500	50200	50200	50200	50200	0
56	20230801	174100	109772500	50200	50200	50200	50200	0
57	20230801	174000	109772500	50200	50200	50200	50200	0
58	20230801	173900	109772500	50200	50200	50200	50200	0
59	20230801	173800	109772500	50200	50200	50200	50200	0
60	20230801	173700	109772500	50200	50200	50200	50200	0
61	20230801	173600	109772500	50200	50200	50200	50200	0
62	20230801	173500	109772500	50200	50200	50200	50200	69
63	20230801	173400	109772500	50200	50200	50200	50200	0
64	20230801	173300	109772500	50200	50200	50200	50200	0
65	20230801	173200	109772500	50200	50200	50200	50200	0
66	20230801	173100	109772500	50200	50200	50200	50200	0
67	20230801	173000	109772500	50200	50200	50200	50200	0
68	20230801	172900	109772500	50200	50200	50200	50200	0
69	20230801	172800	109772500	50200	50200	50200	50200	0
70	20230801	172700	109772500	50200	50200	50200	50200	0
71	20230801	172600	109772500	50200	50200	50200	50200	0
72	20230801	172500	109772500	50200	50200	50200	50200	0
73	20230801	172400	109772500	50200	50200	50200	50200	0
74	20230801	172300	109772500	50200	50200	50200	50200	0
75	20230801	172200	109772500	50200	50200	50200	50200	0
76	20230801	172100	109772500	50200	50200	50200	50200	0
77	20230801	172000	109772500	50200	50200	50200	50200	0
78	20230801	171900	109772500	50200	50200	50200	50200	0
79	20230801	171800	109772500	50200	50200	50200	50200	0
80	20230801	171700	109772500	50200	50200	50200	50200	0
81	20230801	171600	109772500	50200	50200	50200	50200	0
82	20230801	171500	109772500	50200	50200	50200	50200	0
83	20230801	171400	109772500	50200	50200	50200	50200	0
84	20230801	171300	109772500	50200	50200	50200	50200	0
85	20230801	171200	109772500	50200	50200	50200	50200	0
86	20230801	171100	109772500	50200	50200	50200	50200	0
87	20230801	171000	109772500	50200	50200	50200	50200	0
88	20230801	170900	109772500	50200	50200	50200	50200	0
89	20230801	170800	109772500	50200	50200	50200	50200	0
90	20230801	170700	109772500	50200	50200	50200	50200	0
91	20230801	170600	109772500	50200	50200	50200	50200	0
92	20230801	170500	109772500	50200	50200	50200	50200	69
93	20230801	170400	109772500	50200	50200	50200	50200	0
94	20230801	170300	109772500	50200	50200	50200	50200	0
95	20230801	170200	109772500	50200	50200	50200	50200	0
96	20230801	170100	109772500	50200	50200	50200	50200	0
97	20230801	170000	109772500	50200	50200	50200	50200	0
98	20230801	165900	109772500	50200	50200	50200	50200	0
99	20230801	165800	109772500	50200	50200	50200	50200	0
100	20230801	165700	109772500	50200	50200	50200	50200	0
101	20230801	165600	109772500	50200	50200	50200	50200	0
102	20230801	165500	109772500	50200	50200	50200	50200	0
103	20230801	165400	109772500	50200	50200	50200	50200	0
104	20230801	165300	109772500	50200	50200	50200	50200	0
105	20230801	165200	109772500	50200	50200	50200	50200	0
106	20230801	165100	109772500	50200	50200	50200	50200	0
107	20230801	165000	109772500	50200	50200	50200	50200	0
108	20230801	164900	109772500	50200	50200	50200	50200	0
109	20230801	164800	109772500	50200	50200	50200	50200	0
110	20230801	164700	109772500	50200	50200	50200	50200	0
111	20230801	164600	109772500	50200	50200	50200	50200	0
112	20230801	164500	109772500	50200	50200	50200	50200	0
113	20230801	164400	109772500	50200	50200	50200	50200	0
114	20230801	164300	109772500	50200	50200	50200	50200	0
115	20230801	164200	109772500	50200	50200	50200	50200	0
116	20230801	164100	109772500	50200	50200	50200	50200	0
117	20230801	164000	109772500	50200	50200	50200	50200	0
118	20230801	163900	109772500	50200	50200	50200	50200	0
119	20230801	163800	109772500	50200	50200	50200	50200	0
120	20230801	163700	109772500	50200	50200	50200	50200	0
121	20230801	163600	109772500	50200	50200	50200	50200	0
122	20230801	163500	109772500	50200	50200	50200	50200	69
123	20230801	163400	109772500	50200	50200	50200	50200	0
124	20230801	163300	109772500	50200	50200	50200	50200	0
125	20230801	163200	109772500	50200	50200	50200	50200	0
126	20230801	163100	109772500	50200	50200	50200	50200	0
127	20230801	163000	109772500	50200	50200	50200	50200	0
128	20230801	162900	109772500	50200	50200	50200	50200	0
129	20230801	162800	109772500	50200	50200	50200	50200	0
130	20230801	162700	109772500	50200	50200	50200	50200	0
131	20230801	162600	109772500	50200	50200	50200	50200	0
132	20230801	162500	109772500	50200	50200	50200	50200	0
133	20230801	162400	109772500	50200	50200	50200	50200	0
134	20230801	162300	109772500	50200	50200	50200	50200	0
135	20230801	162200	109772500	50200	50200	50200	50200	0
136	20230801	162100	109772500	50200	50200	50200	50200	0
137	20230801	162000	109772500	50200	50200	50200	50200	0
138	20230801	161900	109772500	50200	50200	50200	50200	0
139	20230801	161800	109772500	50200	50200	50200	50200	0
140	20230801	161700	109772500	50200	50200	50200	50200	0
141	20230801	161600	109772500	50200	50200	50200	50200	0
142	20230801	161500	109772500	50200	50200	50200	50200	0
143	20230801	161400	109772500	50200	50200	50200	50200	0
144	20230801	161300	109772500	50200	50200	50200	50200	0
145	20230801	161200	109772500	50200	50200	50200	50200	0
146	20230801	161100	109772500	50200	50200	50200	50200	0
147	20230801	161000	109772500	50200	50200	50200	50200	0
148	20230801	160900	109772500	50200	50200	50200	50200	0
149	20230801	160800	109772500	50200	50200	50200	50200	0
150	20230801	160700	109772500	50200	50200	50200	50200	0
151	20230801	160600	109772500	50200	50200	50200	50200	0
152	20230801	160500	109772500	50200	50200	50200	50200	69
153	20230801	160400	109772500	50200	50200	50200	50200	0
154	20230801	160300	109772500	50200	50200	50200	50200	0
155	20230801	160200	109772500	50200	50200	50200	50200	0
156	20230801	160100	109772500	50200	50200	50200	50200	0
157	20230801	160000	109772500	50200	50200	50200	50200	0
158	20230801	155900	109772500	50200	50200	50200	50200	0
159	20230801	155800	109772500	50200	50200	50200	50200	0
160	20230801	155700	109772500	50200	50200	50200	50200	0
161	20230801	155600	109772500	50200	50200	50200	50200	0
162	20230801	155500	109772500	50200	50200	50200	50200	0
163	20230801	155400	109772500	50200	50200	50200	50200	0
164	20230801	155300	109772500	50200	50200	50200	50200	0
165	20230801	155200	109772500	50200	50200	50200	50200	0
166	20230801	155100	109772500	50200	50200	50200	50200	0
167	20230801	155000	109772500	50200	50200	50200	50200	0
168	20230801	154900	109772500	50200	50200	50200	50200	0
169	20230801	154800	109772500	50200	50200	50200	50200	0
170	20230801	154700	109772500	50200	50200	50200	50200	0
171	20230801	154600	109772500	50200	50200	50200	50200	0
172	20230801	154500	109772500	50200	50200	50200	50200	0
173	20230801	154400	109772500	50200	50200	50200	50200	0
174	20230801	154300	109772500	50200	50200	50200	50200	0
175	20230801	154200	109772500	50200	50200	50200	50200	0
176	20230801	154100	109772500	50200	50200	50200	50200	0
177	20230801	154000	109772500	50200	50200	50200	50200	0
178	20230801	153900	109772500	50200	50200	50200	50200	0
179	20230801	153800	109772500	50200	50200	50200	50200	0
180	20230801	153700	109772500	50200	50200	50200	50200	0
181	20230801	153600	109772500	50200	50200	50200	50200	0
182	20230801	153500	109772500	50200	50200	50200	50200	69
183	20230801	153400	109772500	50200	50200	50200	50200	0
184	20230801	153300	109772500	50200	50200	50200	50200	0
185	20230801	153200	109772500	50200	50200	50200	50200	0
186	20230801	153100	109772500	50200	50200	50200	50200	0
187	20230801	153000	109772500	50200	50200	50200	50200	69
188	20230801	152900	106308700	50200	50200	50200	50200	0
189	20230801	152800	106308700	50200	50200	50200	50200	0
190	20230801	152700	106308700	50200	50200	50200	50200	0
191	20230801	152600	106308700	50200	50200	50200	50200	0
192	20230801	152500	106308700	50200	50200	50200	50200	0
193	20230801	152400	106308700	50200	50200	50200	50200	0
194	20230801	152300	106308700	50200	50200	50200	50200	0
195	20230801	152200	106308700	50200	50200	50200	50200	0
196	20230801	152100	106308700	50200	50200	50200	50200	0
197	20230801	152000	106308700	50200	50200	50200	50200	0
198	20230801	151900	106308700	50200	50200	50200	50200	0
199	20230801	151800	106308700	50200	50200	50200	50200	0
200	20230801	151700	106308700	50200	50200	50200	50200	0
201	20230801	151600	106308700	50200	50200	50200	50200	0
202	20230801	151500	106308700	50200	50200	50200	50200	1
203	20230801	151400	106258500	50500	50500	50500	50500	1
204	20230801	151300	106208000	50500	50500	50500	50500	1
205	20230801	151200	106157500	50500	50500	50500	50500	0
206	20230801	151100	106157500	50500	50000	50500	50000	268
207	20230801	151000	92655100	50000	50000	50000	49950	400
208	20230801	150900	72656700	49900	49900	49900	49900	0
209	20230801	150800	72656700	49900	49900	49900	49900	0
210	20230801	150700	72656700	49900	49900	49900	49900	0
211	20230801	150600	72656700	49900	49900	49900	49900	0
212	20230801	150500	72656700	49900	49900	49900	49900	0
213	20230801	150400	72656700	49900	49900	49900	49900	0
214	20230801	150300	72656700	49900	49900	49900	49900	0
215	20230801	150200	72656700	49900	49900	49900	49900	0
216	20230801	150100	72656700	49900	49900	49900	49900	0
217	20230801	150000	72656700	49900	49900	49900	49900	0
218	20230801	145900	72656700	49900	49900	49900	49900	0
219	20230801	145800	72656700	49900	49900	49900	49900	0
220	20230801	145700	72656700	49900	49900	49900	49900	0
221	20230801	145600	72656700	49900	49900	49900	49900	0
222	20230801	145500	72656700	49900	49900	49900	49900	0
223	20230801	145400	72656700	49900	49900	49900	49900	10
224	20230801	145300	72157700	49900	49900	49900	49900	0
225	20230801	145200	72157700	49900	49900	49900	49900	0
226	20230801	145100	72157700	49900	49900	49900	49900	0
227	20230801	145000	72157700	49900	49950	49950	49900	43
228	20230801	144900	70011950	50000	50000	50000	50000	0
229	20230801	144800	70011950	50000	50000	50000	50000	0
230	20230801	144700	70011950	50000	50000	50000	50000	0
231	20230801	144600	70011950	50000	50000	50000	50000	41
232	20230801	144500	67961950	50000	49950	50000	49950	13
233	20230801	144400	67312100	49900	49900	49900	49900	0
234	20230801	144300	67312100	49900	49900	49900	49900	0
235	20230801	144200	67312100	49900	49900	49900	49900	0
236	20230801	144100	67312100	49900	49900	49900	49900	0
237	20230801	144000	67312100	49900	49900	49900	49900	0
238	20230801	143900	67312100	49900	49900	49900	49900	0
239	20230801	143800	67312100	49900	49900	49900	49900	25
240	20230801	143700	66064600	49900	49900	49900	49900	0
241	20230801	143600	66064600	49900	49900	49900	49900	0
242	20230801	143500	66064600	49900	49900	49900	49900	0
243	20230801	143400	66064600	49900	49900	49900	49900	0
244	20230801	143300	66064600	49900	49900	49900	49900	0
245	20230801	143200	66064600	49900	49900	49900	49900	1
246	20230801	143100	66014700	49950	49950	49950	49950	0
247	20230801	143000	66014700	49950	49950	49950	49950	0
248	20230801	142900	66014700	49950	49950	49950	49950	0
249	20230801	142800	66014700	49950	49950	49950	49950	0
250	20230801	142700	66014700	49950	49950	49950	49950	0
251	20230801	142600	66014700	49950	49950	49950	49950	0
252	20230801	142500	66014700	49950	49950	49950	49950	0
253	20230801	142400	66014700	49950	49950	49950	49950	0
254	20230801	142300	66014700	49950	49950	49950	49950	0
255	20230801	142200	66014700	49950	49950	49950	49950	0
256	20230801	142100	66014700	49950	49950	49950	49950	0
257	20230801	142000	66014700	49950	49950	49950	49950	0
258	20230801	141900	66014700	49950	49950	49950	49950	0
259	20230801	141800	66014700	49950	49950	49950	49950	0
260	20230801	141700	66014700	49950	49950	49950	49950	0
261	20230801	141600	66014700	49950	49950	49950	49950	0
262	20230801	141500	66014700	49950	49950	49950	49950	0
263	20230801	141400	66014700	49950	49950	49950	49950	0
264	20230801	141300	66014700	49950	49950	49950	49950	0
265	20230801	141200	66014700	49950	49950	49950	49950	0
266	20230801	141100	66014700	49950	49950	49950	49950	0
267	20230801	141000	66014700	49950	49950	49950	49950	0
268	20230801	140900	66014700	49950	49950	49950	49950	0
269	20230801	140800	66014700	49950	49950	49950	49950	0
270	20230801	140700	66014700	49950	49950	49950	49950	0
271	20230801	140600	66014700	49950	49950	49950	49950	0
272	20230801	140500	66014700	49950	49950	49950	49950	0
273	20230801	140400	66014700	49950	49950	49950	49950	0
274	20230801	140300	66014700	49950	49950	49950	49950	0
275	20230801	140200	66014700	49950	49950	49950	49950	0
276	20230801	140100	66014700	49950	49950	49950	49950	0
277	20230801	140000	66014700	49950	49950	49950	49950	0
278	20230801	135900	66014700	49950	49950	49950	49950	0
279	20230801	135800	66014700	49950	49950	49950	49950	0
280	20230801	135700	66014700	49950	49950	49950	49950	0
281	20230801	135600	66014700	49950	49950	49950	49950	0
282	20230801	135500	66014700	49950	49950	49950	49950	0
283	20230801	135400	66014700	49950	49950	49950	49950	0
284	20230801	135300	66014700	49950	49950	49950	49950	0
285	20230801	135200	66014700	49950	49950	49950	49950	0
286	20230801	135100	66014700	49950	49950	49950	49950	0
287	20230801	135000	66014700	49950	49950	49950	49950	0
288	20230801	134900	66014700	49950	49950	49950	49950	0
289	20230801	134800	66014700	49950	49950	49950	49950	0
290	20230801	134700	66014700	49950	49950	49950	49950	0
291	20230801	134600	66014700	49950	49950	49950	49950	0
292	20230801	134500	66014700	49950	49950	49950	49950	0
293	20230801	134400	66014700	49950	49950	49950	49950	0
294	20230801	134300	66014700	49950	49950	49950	49950	0
295	20230801	134200	66014700	49950	49950	49950	49950	0
296	20230801	134100	66014700	49950	49950	49950	49950	0
297	20230801	134000	66014700	49950	49950	49950	49950	0
298	20230801	133900	66014700	49950	49950	49950	49950	0
299	20230801	133800	66014700	49950	49950	49950	49950	0
300	20230801	133700	66014700	49950	49950	49950	49950	0
301	20230801	133600	66014700	49950	49950	49950	49950	0
302	20230801	133500	66014700	49950	49950	49950	49950	0
303	20230801	133400	66014700	49950	49950	49950	49950	0
304	20230801	133300	66014700	49950	49950	49950	49950	0
305	20230801	133200	66014700	49950	49950	49950	49950	0
306	20230801	133100	66014700	49950	49950	49950	49950	0
307	20230801	133000	66014700	49950	49950	49950	49950	0
308	20230801	132900	66014700	49950	49950	49950	49950	0
309	20230801	132800	66014700	49950	49950	49950	49950	0
310	20230801	132700	66014700	49950	49950	49950	49950	0
311	20230801	132600	66014700	49950	49950	49950	49950	0
312	20230801	132500	66014700	49950	49950	49950	49950	0
313	20230801	132400	66014700	49950	49950	49950	49950	0
314	20230801	132300	66014700	49950	49950	49950	49950	0
315	20230801	132200	66014700	49950	49950	49950	49950	0
316	20230801	132100	66014700	49950	49950	49950	49950	0
317	20230801	132000	66014700	49950	49950	49950	49950	0
318	20230801	131900	66014700	49950	49950	49950	49950	0
319	20230801	131800	66014700	49950	49950	49950	49950	0
320	20230801	131700	66014700	49950	49950	49950	49950	0
321	20230801	131600	66014700	49950	49950	49950	49950	0
322	20230801	131500	66014700	49950	49950	49950	49950	0
323	20230801	131400	66014700	49950	49950	49950	49950	0
324	20230801	131300	66014700	49950	49950	49950	49950	0
325	20230801	131200	66014700	49950	49950	49950	49950	0
326	20230801	131100	66014700	49950	49950	49950	49950	0
327	20230801	131000	66014700	49950	49950	49950	49950	0
328	20230801	130900	66014700	49950	49950	49950	49950	0
329	20230801	130800	66014700	49950	49950	49950	49950	0
330	20230801	130700	66014700	49950	49950	49950	49950	0
331	20230801	130600	66014700	49950	49950	49950	49950	0
332	20230801	130500	66014700	49950	49950	49950	49950	5
333	20230801	130400	65764950	49950	49950	49950	49950	0
334	20230801	130300	65764950	49950	49950	49950	49950	0
335	20230801	130200	65764950	49950	49950	49950	49950	2
336	20230801	130100	65665050	49950	49950	49950	49950	0
337	20230801	130000	65665050	49950	49950	49950	49950	0
338	20230801	125900	65665050	49950	49950	49950	49950	0
339	20230801	125800	65665050	49950	49950	49950	49950	0
340	20230801	125700	65665050	49950	49950	49950	49950	0
341	20230801	125600	65665050	49950	49950	49950	49950	0
342	20230801	125500	65665050	49950	49950	49950	49950	0
343	20230801	125400	65665050	49950	49950	49950	49950	0
344	20230801	125300	65665050	49950	49950	49950	49950	0
345	20230801	125200	65665050	49950	49950	49950	49950	0
346	20230801	125100	65665050	49950	49950	49950	49950	0
347	20230801	125000	65665050	49950	49950	49950	49950	0
348	20230801	124900	65665050	49950	49950	49950	49950	0
349	20230801	124800	65665050	49950	49950	49950	49950	0
350	20230801	124700	65665050	49950	49950	49950	49950	0
351	20230801	124600	65665050	49950	49950	49950	49950	0
352	20230801	124500	65665050	49950	49950	49950	49950	0
353	20230801	124400	65665050	49950	49950	49950	49950	0
354	20230801	124300	65665050	49950	49950	49950	49950	0
355	20230801	124200	65665050	49950	49950	49950	49950	0
356	20230801	124100	65665050	49950	49950	49950	49950	0
357	20230801	124000	65665050	49950	49950	49950	49950	0
358	20230801	123900	65665050	49950	49950	49950	49950	0
359	20230801	123800	65665050	49950	49950	49950	49950	0
360	20230801	123700	65665050	49950	49950	49950	49950	0
361	20230801	123600	65665050	49950	49950	49950	49950	0
362	20230801	123500	65665050	49950	49950	49950	49950	0
363	20230801	123400	65665050	49950	49950	49950	49950	0
364	20230801	123300	65665050	49950	49950	49950	49950	0
365	20230801	123200	65665050	49950	49950	49950	49950	0
366	20230801	123100	65665050	49950	49950	49950	49950	0
367	20230801	123000	65665050	49950	49950	49950	49950	0
368	20230801	122900	65665050	49950	49950	49950	49950	1
369	20230801	122800	65615100	49950	49950	49950	49950	0
370	20230801	122700	65615100	49950	49950	49950	49950	0
371	20230801	122600	65615100	49950	49950	49950	49950	1
372	20230801	122500	65565150	49900	49900	49900	49900	0
373	20230801	122400	65565150	49900	49900	49900	49900	0
374	20230801	122300	65565150	49900	49900	49900	49900	0
375	20230801	122200	65565150	49900	49900	49900	49900	0
376	20230801	122100	65565150	49900	49900	49900	49900	4
377	20230801	122000	65365550	49850	49850	49850	49850	0
378	20230801	121900	65365550	49850	49850	49850	49850	0
379	20230801	121800	65365550	49850	49850	49850	49850	0
380	20230801	121700	65365550	49850	49850	49850	49850	0
381	20230801	121600	65365550	49850	49850	49850	49850	0
382	20230801	121500	65365550	49850	49850	49850	49850	0
383	20230801	121400	65365550	49850	49850	49850	49850	0
384	20230801	121300	65365550	49850	49850	49850	49850	0
385	20230801	121200	65365550	49850	49850	49850	49850	0
386	20230801	121100	65365550	49850	49850	49850	49850	0
387	20230801	121000	65365550	49850	49850	49850	49850	0
388	20230801	120900	65365550	49850	49850	49850	49850	0
389	20230801	120800	65365550	49850	49850	49850	49850	0
390	20230801	120700	65365550	49850	49850	49850	49850	0
391	20230801	120600	65365550	49850	49850	49850	49850	0
392	20230801	120500	65365550	49850	49850	49850	49850	0
393	20230801	120400	65365550	49850	49850	49850	49850	0
394	20230801	120300	65365550	49850	49850	49850	49850	0
395	20230801	120200	65365550	49850	49850	49850	49850	0
396	20230801	120100	65365550	49850	49850	49850	49850	0
397	20230801	120000	65365550	49850	49850	49850	49850	0
398	20230801	115900	65365550	49850	49850	49850	49850	0
399	20230801	115800	65365550	49850	49850	49850	49850	0
400	20230801	115700	65365550	49850	49850	49850	49850	0
401	20230801	115600	65365550	49850	49850	49850	49850	0
402	20230801	115500	65365550	49850	49850	49850	49850	0
403	20230801	115400	65365550	49850	49850	49850	49850	0
404	20230801	115300	65365550	49850	49850	49850	49850	0
405	20230801	115200	65365550	49850	49850	49850	49850	0
406	20230801	115100	65365550	49850	49850	49850	49850	0
407	20230801	115000	65365550	49850	49850	49850	49850	0
408	20230801	114900	65365550	49850	49850	49850	49850	0
409	20230801	114800	65365550	49850	49850	49850	49850	0
410	20230801	114700	65365550	49850	49850	49850	49850	0
411	20230801	114600	65365550	49850	49850	49850	49850	0
412	20230801	114500	65365550	49850	49850	49850	49850	0
413	20230801	114400	65365550	49850	49850	49850	49850	0
414	20230801	114300	65365550	49850	49850	49850	49850	0
415	20230801	114200	65365550	49850	49850	49850	49850	0
416	20230801	114100	65365550	49850	49850	49850	49850	0
417	20230801	114000	65365550	49850	49850	49850	49850	0
418	20230801	113900	65365550	49850	49850	49850	49850	0
419	20230801	113800	65365550	49850	49850	49850	49850	0
420	20230801	113700	65365550	49850	49850	49850	49850	0
421	20230801	113600	65365550	49850	49850	49850	49850	0
422	20230801	113500	65365550	49850	49850	49850	49850	0
423	20230801	113400	65365550	49850	49850	49850	49850	0
424	20230801	113300	65365550	49850	49850	49850	49850	0
425	20230801	113200	65365550	49850	49850	49850	49850	0
426	20230801	113100	65365550	49850	49850	49850	49850	0
427	20230801	113000	65365550	49850	49850	49850	49850	0
428	20230801	112900	65365550	49850	49850	49850	49850	15
429	20230801	112800	64617800	49900	49900	49900	49900	0
430	20230801	112700	64617800	49900	49900	49900	49900	0
431	20230801	112600	64617800	49900	49900	49900	49900	0
432	20230801	112500	64617800	49900	49900	49900	49900	0
433	20230801	112400	64617800	49900	49900	49900	49900	0
434	20230801	112300	64617800	49900	49900	49900	49900	0
435	20230801	112200	64617800	49900	49900	49900	49900	0
436	20230801	112100	64617800	49900	49900	49900	49900	0
437	20230801	112000	64617800	49900	49900	49900	49900	0
438	20230801	111900	64617800	49900	49900	49900	49900	0
439	20230801	111800	64617800	49900	49900	49900	49900	0
440	20230801	111700	64617800	49900	49900	49900	49900	0
441	20230801	111600	64617800	49900	49900	49900	49900	0
442	20230801	111500	64617800	49900	49900	49900	49900	0
443	20230801	111400	64617800	49900	49900	49900	49900	10
444	20230801	111300	64118800	49900	49900	49900	49900	2
445	20230801	111200	64019000	49850	49850	49850	49850	0
446	20230801	111100	64019000	49850	49850	49850	49850	0
447	20230801	111000	64019000	49850	49850	49850	49850	0
448	20230801	110900	64019000	49850	49850	49850	49850	0
449	20230801	110800	64019000	49850	49850	49850	49850	0
450	20230801	110700	64019000	49850	49850	49850	49850	0
451	20230801	110600	64019000	49850	49850	49850	49850	0
452	20230801	110500	64019000	49850	49850	49850	49850	0
453	20230801	110400	64019000	49850	49850	49850	49850	0
454	20230801	110300	64019000	49850	49850	49850	49850	0
455	20230801	110200	64019000	49850	49850	49850	49850	0
456	20230801	110100	64019000	49850	49850	49850	49850	0
457	20230801	110000	64019000	49850	49850	49850	49850	0
458	20230801	105900	64019000	49850	49850	49850	49850	0
459	20230801	105800	64019000	49850	49850	49850	49850	0
460	20230801	105700	64019000	49850	49850	49850	49850	20
461	20230801	105600	63022000	49850	49850	49850	49850	0
462	20230801	105500	63022000	49850	49850	49850	49850	0
463	20230801	105400	63022000	49850	49850	49850	49850	0
464	20230801	105300	63022000	49850	49850	49850	49850	0
465	20230801	105200	63022000	49850	49850	49850	49850	0
466	20230801	105100	63022000	49850	49850	49850	49850	0
467	20230801	105000	63022000	49850	49850	49850	49850	0
468	20230801	104900	63022000	49850	49850	49850	49850	0
469	20230801	104800	63022000	49850	49850	49850	49850	0
470	20230801	104700	63022000	49850	49850	49850	49850	0
471	20230801	104600	63022000	49850	49850	49850	49850	133
472	20230801	104500	56391950	49600	49850	49850	49600	82
473	20230801	104400	52314500	49550	49850	49850	49550	132
474	20230801	104300	45749100	49550	49550	49750	49550	167
475	20230801	104200	37457250	49600	49850	49850	49600	123
476	20230801	104100	31335950	49550	49550	49550	49550	41
477	20230801	104000	29304400	49800	49800	49800	49800	41
478	20230801	103900	27262600	49500	49500	49500	49500	29
479	20230801	103800	25827100	49950	49650	49950	49650	58
480	20230801	103700	22938700	49500	49500	49500	49500	12
481	20230801	103600	22344700	49000	50000	50000	49000	323
482	20230801	103500	6300650	49950	49950	49950	49950	1
483	20230801	103400	6250700	50300	50300	50300	50300	0
484	20230801	103300	6250700	50300	50300	50300	50300	0
485	20230801	103200	6250700	50300	50300	50300	50300	0
486	20230801	103100	6250700	50300	50300	50300	50300	0
487	20230801	103000	6250700	50300	49950	50300	49950	2
488	20230801	102900	6150450	50000	50000	50000	50000	46
489	20230801	102800	3850450	49950	49950	49950	49950	2
490	20230801	102700	3750550	49950	49950	49950	49950	0
491	20230801	102600	3750550	49950	49950	49950	49950	0
492	20230801	102500	3750550	49950	49950	49950	49950	0
493	20230801	102400	3750550	49950	49950	49950	49950	0
494	20230801	102300	3750550	49950	49950	49950	49950	0
495	20230801	102200	3750550	49950	49950	49950	49950	0
496	20230801	102100	3750550	49950	49950	49950	49950	0
497	20230801	102000	3750550	49950	49950	49950	49950	0
498	20230801	101900	3750550	49950	49950	49950	49950	0
499	20230801	101800	3750550	49950	49950	49950	49950	0
500	20230801	101700	3750550	49950	49950	49950	49950	0
501	20230801	101600	3750550	49950	49950	49950	49950	0
502	20230801	101500	3750550	49950	49950	49950	49950	0
503	20230801	101400	3750550	49950	49950	49950	49950	0
504	20230801	101300	3750550	49950	49950	49950	49950	0
505	20230801	101200	3750550	49950	49950	49950	49950	0
506	20230801	101100	3750550	49950	49950	49950	49950	0
507	20230801	101000	3750550	49950	49950	49950	49950	0
508	20230801	100900	3750550	49950	49950	49950	49950	0
509	20230801	100800	3750550	49950	49950	49950	49950	10
510	20230801	100700	3251050	50000	50000	50000	50000	0
511	20230801	100600	3251050	50000	50000	50000	50000	0
512	20230801	100500	3251050	50000	50000	50000	50000	0
513	20230801	100400	3251050	50000	50000	50000	50000	0
514	20230801	100300	3251050	50000	50000	50000	50000	0
515	20230801	100200	3251050	50000	50000	50000	50000	0
516	20230801	100100	3251050	50000	50000	50000	50000	0
517	20230801	100000	3251050	50000	50000	50000	50000	0
518	20230801	095900	3251050	50000	50000	50000	50000	2
519	20230801	095800	3151050	50000	50000	50000	50000	0
520	20230801	095700	3151050	50000	50000	50000	50000	0
521	20230801	095600	3151050	50000	50000	50000	50000	0
522	20230801	095500	3151050	50000	50000	50000	50000	0
523	20230801	095400	3151050	50000	50000	50000	50000	0
524	20230801	095300	3151050	50000	50000	50000	50000	0
525	20230801	095200	3151050	50000	50000	50000	50000	0
526	20230801	095100	3151050	50000	50000	50000	50000	0
527	20230801	095000	3151050	50000	50000	50000	50000	0
528	20230801	094900	3151050	50000	50000	50000	50000	0
529	20230801	094800	3151050	50000	50000	50000	50000	0
530	20230801	094700	3151050	50000	50000	50000	50000	0
531	20230801	094600	3151050	50000	50000	50000	50000	0
532	20230801	094500	3151050	50000	50000	50000	50000	0
533	20230801	094400	3151050	50000	50000	50000	50000	0
534	20230801	094300	3151050	50000	50000	50000	50000	0
535	20230801	094200	3151050	50000	50000	50000	50000	0
536	20230801	094100	3151050	50000	50000	50000	50000	0
537	20230801	094000	3151050	50000	50000	50000	50000	0
538	20230801	093900	3151050	50000	50000	50000	50000	0
539	20230801	093800	3151050	50000	50000	50000	50000	0
540	20230801	093700	3151050	50000	50000	50000	50000	0
541	20230801	093600	3151050	50000	50000	50000	50000	0
542	20230801	093500	3151050	50000	50000	50000	50000	20
543	20230801	093400	2151050	50000	50000	50000	50000	0
544	20230801	093300	2151050	50000	50000	50000	50000	0
545	20230801	093200	2151050	50000	50000	50000	50000	0
546	20230801	093100	2151050	50000	50000	50000	50000	0
547	20230801	093000	2151050	50000	50000	50000	50000	0
548	20230801	092900	2151050	50000	50000	50000	50000	0
549	20230801	092800	2151050	50000	50000	50000	50000	0
550	20230801	092700	2151050	50000	50000	50000	50000	0
551	20230801	092600	2151050	50000	50000	50000	50000	0
552	20230801	092500	2151050	50000	50000	50000	50000	0
553	20230801	092400	2151050	50000	50000	50000	50000	0
554	20230801	092300	2151050	50000	50000	50000	50000	0
555	20230801	092200	2151050	50000	50000	50000	50000	0
556	20230801	092100	2151050	50000	50000	50000	50000	0
557	20230801	092000	2151050	50000	50000	50000	50000	0
558	20230801	091900	2151050	50000	50000	50000	50000	0
559	20230801	091800	2151050	50000	50000	50000	50000	0
560	20230801	091700	2151050	50000	50000	50000	50000	0
561	20230801	091600	2151050	50000	50000	50000	50000	0
562	20230801	091500	2151050	50000	50000	50000	50000	31
563	20230801	091400	601050	49950	49950	49950	49950	0
564	20230801	091300	601050	49950	49950	49950	49950	0
565	20230801	091200	601050	49950	49950	49950	49950	0
566	20230801	091100	601050	49950	49950	49950	49950	0
567	20230801	091000	601050	49950	49950	49950	49950	0
568	20230801	090900	601050	49950	49950	49950	49950	0
569	20230801	090800	601050	49950	49950	49950	49950	0
570	20230801	090700	601050	49950	49950	49950	49950	1
571	20230801	090600	551100	50100	50100	50100	50100	0
572	20230801	090500	551100	50100	50100	50100	50100	0
573	20230801	090400	551100	50100	50100	50100	50100	10
574	20230801	090300	50100	50100	50100	50100	50100	0
575	20230801	090200	50100	50100	50100	50100	50100	0
576	20230801	090100	50100	50100	50100	50100	50100	0
577	20230801	090000	50100	50100	50100	50100	50100	1