KissMeData/002170/min/candle-20230807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230807	183500	33164250	49800	49800	49800	49800	14
3	20230807	183400	33164250	49800	49800	49800	49800	0
4	20230807	183300	33164250	49800	49800	49800	49800	0
5	20230807	183200	33164250	49800	49800	49800	49800	0
6	20230807	183100	33164250	49800	49800	49800	49800	0
7	20230807	183000	33164250	49800	49800	49800	49800	0
8	20230807	182900	33164250	49800	49800	49800	49800	0
9	20230807	182800	33164250	49800	49800	49800	49800	0
10	20230807	182700	33164250	49800	49800	49800	49800	0
11	20230807	182600	33164250	49800	49800	49800	49800	0
12	20230807	182500	33164250	49800	49800	49800	49800	0
13	20230807	182400	33164250	49800	49800	49800	49800	0
14	20230807	182300	33164250	49800	49800	49800	49800	0
15	20230807	182200	33164250	49800	49800	49800	49800	0
16	20230807	182100	33164250	49800	49800	49800	49800	0
17	20230807	182000	33164250	49800	49800	49800	49800	0
18	20230807	181900	33164250	49800	49800	49800	49800	0
19	20230807	181800	33164250	49800	49800	49800	49800	0
20	20230807	181700	33164250	49800	49800	49800	49800	0
21	20230807	181600	33164250	49800	49800	49800	49800	0
22	20230807	181500	33164250	49800	49800	49800	49800	0
23	20230807	181400	33164250	49800	49800	49800	49800	0
24	20230807	181300	33164250	49800	49800	49800	49800	0
25	20230807	181200	33164250	49800	49800	49800	49800	0
26	20230807	181100	33164250	49800	49800	49800	49800	0
27	20230807	181000	33164250	49800	49800	49800	49800	0
28	20230807	180900	33164250	49800	49800	49800	49800	0
29	20230807	180800	33164250	49800	49800	49800	49800	0
30	20230807	180700	33164250	49800	49800	49800	49800	0
31	20230807	180600	33164250	49800	49800	49800	49800	0
32	20230807	180500	33164250	49800	49800	49800	49800	14
33	20230807	180400	33164250	49800	49800	49800	49800	0
34	20230807	180300	33164250	49800	49800	49800	49800	0
35	20230807	180200	33164250	49800	49800	49800	49800	0
36	20230807	180100	33164250	49800	49800	49800	49800	0
37	20230807	180000	33164250	49800	49800	49800	49800	0
38	20230807	175900	33164250	49800	49800	49800	49800	0
39	20230807	175800	33164250	49800	49800	49800	49800	0
40	20230807	175700	33164250	49800	49800	49800	49800	0
41	20230807	175600	33164250	49800	49800	49800	49800	0
42	20230807	175500	33164250	49800	49800	49800	49800	0
43	20230807	175400	33164250	49800	49800	49800	49800	0
44	20230807	175300	33164250	49800	49800	49800	49800	0
45	20230807	175200	33164250	49800	49800	49800	49800	0
46	20230807	175100	33164250	49800	49800	49800	49800	0
47	20230807	175000	33164250	49800	49800	49800	49800	0
48	20230807	174900	33164250	49800	49800	49800	49800	0
49	20230807	174800	33164250	49800	49800	49800	49800	0
50	20230807	174700	33164250	49800	49800	49800	49800	0
51	20230807	174600	33164250	49800	49800	49800	49800	0
52	20230807	174500	33164250	49800	49800	49800	49800	0
53	20230807	174400	33164250	49800	49800	49800	49800	0
54	20230807	174300	33164250	49800	49800	49800	49800	0
55	20230807	174200	33164250	49800	49800	49800	49800	0
56	20230807	174100	33164250	49800	49800	49800	49800	0
57	20230807	174000	33164250	49800	49800	49800	49800	0
58	20230807	173900	33164250	49800	49800	49800	49800	0
59	20230807	173800	33164250	49800	49800	49800	49800	0
60	20230807	173700	33164250	49800	49800	49800	49800	0
61	20230807	173600	33164250	49800	49800	49800	49800	0
62	20230807	173500	33164250	49800	49800	49800	49800	14
63	20230807	173400	33164250	49800	49800	49800	49800	0
64	20230807	173300	33164250	49800	49800	49800	49800	0
65	20230807	173200	33164250	49800	49800	49800	49800	0
66	20230807	173100	33164250	49800	49800	49800	49800	0
67	20230807	173000	33164250	49800	49800	49800	49800	0
68	20230807	172900	33164250	49800	49800	49800	49800	0
69	20230807	172800	33164250	49800	49800	49800	49800	0
70	20230807	172700	33164250	49800	49800	49800	49800	0
71	20230807	172600	33164250	49800	49800	49800	49800	0
72	20230807	172500	33164250	49800	49800	49800	49800	0
73	20230807	172400	33164250	49800	49800	49800	49800	0
74	20230807	172300	33164250	49800	49800	49800	49800	0
75	20230807	172200	33164250	49800	49800	49800	49800	0
76	20230807	172100	33164250	49800	49800	49800	49800	0
77	20230807	172000	33164250	49800	49800	49800	49800	0
78	20230807	171900	33164250	49800	49800	49800	49800	0
79	20230807	171800	33164250	49800	49800	49800	49800	0
80	20230807	171700	33164250	49800	49800	49800	49800	0
81	20230807	171600	33164250	49800	49800	49800	49800	0
82	20230807	171500	33164250	49800	49800	49800	49800	0
83	20230807	171400	33164250	49800	49800	49800	49800	0
84	20230807	171300	33164250	49800	49800	49800	49800	0
85	20230807	171200	33164250	49800	49800	49800	49800	0
86	20230807	171100	33164250	49800	49800	49800	49800	0
87	20230807	171000	33164250	49800	49800	49800	49800	0
88	20230807	170900	33164250	49800	49800	49800	49800	0
89	20230807	170800	33164250	49800	49800	49800	49800	0
90	20230807	170700	33164250	49800	49800	49800	49800	0
91	20230807	170600	33164250	49800	49800	49800	49800	0
92	20230807	170500	33164250	49800	49800	49800	49800	14
93	20230807	170400	33164250	49800	49800	49800	49800	0
94	20230807	170300	33164250	49800	49800	49800	49800	0
95	20230807	170200	33164250	49800	49800	49800	49800	0
96	20230807	170100	33164250	49800	49800	49800	49800	0
97	20230807	170000	33164250	49800	49800	49800	49800	0
98	20230807	165900	33164250	49800	49800	49800	49800	0
99	20230807	165800	33164250	49800	49800	49800	49800	0
100	20230807	165700	33164250	49800	49800	49800	49800	0
101	20230807	165600	33164250	49800	49800	49800	49800	0
102	20230807	165500	33164250	49800	49800	49800	49800	0
103	20230807	165400	33164250	49800	49800	49800	49800	0
104	20230807	165300	33164250	49800	49800	49800	49800	0
105	20230807	165200	33164250	49800	49800	49800	49800	0
106	20230807	165100	33164250	49800	49800	49800	49800	0
107	20230807	165000	33164250	49800	49800	49800	49800	0
108	20230807	164900	33164250	49800	49800	49800	49800	0
109	20230807	164800	33164250	49800	49800	49800	49800	0
110	20230807	164700	33164250	49800	49800	49800	49800	0
111	20230807	164600	33164250	49800	49800	49800	49800	0
112	20230807	164500	33164250	49800	49800	49800	49800	0
113	20230807	164400	33164250	49800	49800	49800	49800	0
114	20230807	164300	33164250	49800	49800	49800	49800	0
115	20230807	164200	33164250	49800	49800	49800	49800	0
116	20230807	164100	33164250	49800	49800	49800	49800	0
117	20230807	164000	33164250	49800	49800	49800	49800	0
118	20230807	163900	33164250	49800	49800	49800	49800	0
119	20230807	163800	33164250	49800	49800	49800	49800	0
120	20230807	163700	33164250	49800	49800	49800	49800	0
121	20230807	163600	33164250	49800	49800	49800	49800	0
122	20230807	163500	33164250	49800	49800	49800	49800	14
123	20230807	163400	33164250	49800	49800	49800	49800	0
124	20230807	163300	33164250	49800	49800	49800	49800	0
125	20230807	163200	33164250	49800	49800	49800	49800	0
126	20230807	163100	33164250	49800	49800	49800	49800	0
127	20230807	163000	33164250	49800	49800	49800	49800	0
128	20230807	162900	33164250	49800	49800	49800	49800	0
129	20230807	162800	33164250	49800	49800	49800	49800	0
130	20230807	162700	33164250	49800	49800	49800	49800	0
131	20230807	162600	33164250	49800	49800	49800	49800	0
132	20230807	162500	33164250	49800	49800	49800	49800	0
133	20230807	162400	33164250	49800	49800	49800	49800	0
134	20230807	162300	33164250	49800	49800	49800	49800	0
135	20230807	162200	33164250	49800	49800	49800	49800	0
136	20230807	162100	33164250	49800	49800	49800	49800	0
137	20230807	162000	33164250	49800	49800	49800	49800	0
138	20230807	161900	33164250	49800	49800	49800	49800	0
139	20230807	161800	33164250	49800	49800	49800	49800	0
140	20230807	161700	33164250	49800	49800	49800	49800	0
141	20230807	161600	33164250	49800	49800	49800	49800	0
142	20230807	161500	33164250	49800	49800	49800	49800	0
143	20230807	161400	33164250	49800	49800	49800	49800	0
144	20230807	161300	33164250	49800	49800	49800	49800	0
145	20230807	161200	33164250	49800	49800	49800	49800	0
146	20230807	161100	33164250	49800	49800	49800	49800	0
147	20230807	161000	33164250	49800	49800	49800	49800	0
148	20230807	160900	33164250	49800	49800	49800	49800	0
149	20230807	160800	33164250	49800	49800	49800	49800	0
150	20230807	160700	33164250	49800	49800	49800	49800	0
151	20230807	160600	33164250	49800	49800	49800	49800	0
152	20230807	160500	33164250	49800	49800	49800	49800	14
153	20230807	160400	33164250	49800	49800	49800	49800	0
154	20230807	160300	33164250	49800	49800	49800	49800	0
155	20230807	160200	33164250	49800	49800	49800	49800	0
156	20230807	160100	33164250	49800	49800	49800	49800	0
157	20230807	160000	33164250	49800	49800	49800	49800	0
158	20230807	155900	33164250	49800	49800	49800	49800	0
159	20230807	155800	33164250	49800	49800	49800	49800	0
160	20230807	155700	33164250	49800	49800	49800	49800	0
161	20230807	155600	33164250	49800	49800	49800	49800	0
162	20230807	155500	33164250	49800	49800	49800	49800	0
163	20230807	155400	33164250	49800	49800	49800	49800	0
164	20230807	155300	33164250	49800	49800	49800	49800	0
165	20230807	155200	33164250	49800	49800	49800	49800	0
166	20230807	155100	33164250	49800	49800	49800	49800	0
167	20230807	155000	33164250	49800	49800	49800	49800	0
168	20230807	154900	33164250	49800	49800	49800	49800	0
169	20230807	154800	33164250	49800	49800	49800	49800	0
170	20230807	154700	33164250	49800	49800	49800	49800	0
171	20230807	154600	33164250	49800	49800	49800	49800	0
172	20230807	154500	33164250	49800	49800	49800	49800	0
173	20230807	154400	33164250	49800	49800	49800	49800	0
174	20230807	154300	33164250	49800	49800	49800	49800	0
175	20230807	154200	33164250	49800	49800	49800	49800	0
176	20230807	154100	33164250	49800	49800	49800	49800	0
177	20230807	154000	33164250	49800	49800	49800	49800	0
178	20230807	153900	33164250	49800	49800	49800	49800	0
179	20230807	153800	33164250	49800	49800	49800	49800	0
180	20230807	153700	33164250	49800	49800	49800	49800	0
181	20230807	153600	33164250	49800	49800	49800	49800	0
182	20230807	153500	33164250	49800	49800	49800	49800	14
183	20230807	153400	33164250	49800	49800	49800	49800	0
184	20230807	153300	33164250	49800	49800	49800	49800	0
185	20230807	153200	33164250	49800	49800	49800	49800	0
186	20230807	153100	33164250	49800	49800	49800	49800	0
187	20230807	153000	33164250	49800	49800	49800	49800	14
188	20230807	152900	32467050	49900	49900	49900	49900	0
189	20230807	152800	32467050	49900	49900	49900	49900	0
190	20230807	152700	32467050	49900	49900	49900	49900	0
191	20230807	152600	32467050	49900	49900	49900	49900	0
192	20230807	152500	32467050	49900	49900	49900	49900	0
193	20230807	152400	32467050	49900	49900	49900	49900	0
194	20230807	152300	32467050	49900	49900	49900	49900	0
195	20230807	152200	32467050	49900	49900	49900	49900	0
196	20230807	152100	32467050	49900	49900	49900	49900	0
197	20230807	152000	32467050	49900	49900	49900	49900	0
198	20230807	151900	32467050	49900	49900	49900	49900	0
199	20230807	151800	32467050	49900	49900	49900	49900	5
200	20230807	151700	32217550	49900	49900	49900	49900	1
201	20230807	151600	32167650	50200	50200	50200	50200	1
202	20230807	151500	32117450	50200	50200	50200	50200	0
203	20230807	151400	32117450	50200	50200	50200	50200	0
204	20230807	151300	32117450	50200	50200	50200	50200	2
205	20230807	151200	32017050	50200	50200	50200	50200	0
206	20230807	151100	32017050	50200	50200	50200	50200	0
207	20230807	151000	32017050	50200	50200	50200	50200	0
208	20230807	150900	32017050	50200	50200	50200	50200	1
209	20230807	150800	31966850	50200	50200	50200	50200	0
210	20230807	150700	31966850	50200	50200	50200	50200	0
211	20230807	150600	31966850	50200	50200	50200	50200	0
212	20230807	150500	31966850	50200	50200	50200	50200	0
213	20230807	150400	31966850	50200	50200	50200	50200	0
214	20230807	150300	31966850	50200	50200	50200	50200	0
215	20230807	150200	31966850	50200	49900	50200	49900	2
216	20230807	150100	31866750	50100	50100	50100	50100	0
217	20230807	150000	31866750	50100	50100	50100	50100	0
218	20230807	145900	31866750	50100	50100	50100	50100	0
219	20230807	145800	31866750	50100	50100	50100	50100	0
220	20230807	145700	31866750	50100	50100	50100	50100	0
221	20230807	145600	31866750	50100	50100	50100	50100	0
222	20230807	145500	31866750	50100	50100	50100	50100	1
223	20230807	145400	31816650	50200	50200	50200	50200	0
224	20230807	145300	31816650	50200	50200	50200	50200	0
225	20230807	145200	31816650	50200	50200	50200	50200	0
226	20230807	145100	31816650	50200	50200	50200	50200	0
227	20230807	145000	31816650	50200	50200	50200	50200	0
228	20230807	144900	31816650	50200	50200	50200	50200	0
229	20230807	144800	31816650	50200	50200	50200	50200	1
230	20230807	144700	31766450	49900	49900	49900	49900	0
231	20230807	144600	31766450	49900	49900	49900	49900	0
232	20230807	144500	31766450	49900	49900	49900	49900	0
233	20230807	144400	31766450	49900	49900	49900	49900	1
234	20230807	144300	31716550	50200	50200	50200	50200	0
235	20230807	144200	31716550	50200	50200	50200	50200	0
236	20230807	144100	31716550	50200	50200	50200	50200	1
237	20230807	144000	31666350	49950	49950	49950	49950	0
238	20230807	143900	31666350	49950	49950	49950	49950	0
239	20230807	143800	31666350	49950	49950	49950	49950	0
240	20230807	143700	31666350	49950	49950	49950	49950	0
241	20230807	143600	31666350	49950	49950	49950	49950	0
242	20230807	143500	31666350	49950	49950	49950	49950	0
243	20230807	143400	31666350	49950	49950	49950	49950	1
244	20230807	143300	31616400	49800	49800	49800	49800	0
245	20230807	143200	31616400	49800	49800	49800	49800	0
246	20230807	143100	31616400	49800	49800	49800	49800	0
247	20230807	143000	31616400	49800	49800	49800	49800	0
248	20230807	142900	31616400	49800	49800	49800	49800	1
249	20230807	142800	31566600	49800	49800	49800	49800	0
250	20230807	142700	31566600	49800	49950	49950	49800	36
251	20230807	142600	29771300	49900	49900	49900	49900	0
252	20230807	142500	29771300	49900	49900	49900	49900	1
253	20230807	142400	29721400	50100	50100	50100	50100	0
254	20230807	142300	29721400	50100	50100	50100	50100	0
255	20230807	142200	29721400	50100	50100	50100	50100	0
256	20230807	142100	29721400	50100	50100	50100	50100	0
257	20230807	142000	29721400	50100	50100	50100	50100	1
258	20230807	141900	29671300	49850	49850	49850	49850	0
259	20230807	141800	29671300	49850	49850	49850	49850	0
260	20230807	141700	29671300	49850	49850	49850	49850	0
261	20230807	141600	29671300	49850	49850	49850	49850	0
262	20230807	141500	29671300	49850	49800	49850	49800	40
263	20230807	141400	27677500	49800	49800	49800	49800	0
264	20230807	141300	27677500	49800	49800	49800	49800	1
265	20230807	141200	27627700	49750	49750	49750	49750	1
266	20230807	141100	27577950	49800	49800	49800	49800	0
267	20230807	141000	27577950	49800	49800	49800	49800	0
268	20230807	140900	27577950	49800	49800	49800	49800	0
269	20230807	140800	27577950	49800	49800	49800	49800	0
270	20230807	140700	27577950	49800	49800	49800	49800	0
271	20230807	140600	27577950	49800	49800	49800	49800	0
272	20230807	140500	27577950	49800	49800	49800	49800	163
273	20230807	140400	19460550	49800	49850	49850	49800	231
274	20230807	140300	7950300	50000	50000	50000	50000	1
275	20230807	140200	7900300	49950	49950	49950	49950	10
276	20230807	140100	7400800	50100	50100	50100	50100	0
277	20230807	140000	7400800	50100	50100	50100	50100	0
278	20230807	135900	7400800	50100	50100	50100	50100	0
279	20230807	135800	7400800	50100	50100	50100	50100	0
280	20230807	135700	7400800	50100	50100	50100	50100	0
281	20230807	135600	7400800	50100	50100	50100	50100	1
282	20230807	135500	7350700	49950	49950	49950	49950	0
283	20230807	135400	7350700	49950	49950	49950	49950	1
284	20230807	135300	7300750	49950	49950	49950	49950	0
285	20230807	135200	7300750	49950	49950	49950	49950	0
286	20230807	135100	7300750	49950	49950	49950	49950	0
287	20230807	135000	7300750	49950	49950	49950	49950	1
288	20230807	134900	7250800	50000	50000	50000	50000	1
289	20230807	134800	7200800	50100	50100	50100	50100	0
290	20230807	134700	7200800	50100	50100	50100	50100	0
291	20230807	134600	7200800	50100	50100	50100	50100	0
292	20230807	134500	7200800	50100	50100	50100	50100	0
293	20230807	134400	7200800	50100	50100	50100	50100	0
294	20230807	134300	7200800	50100	50100	50100	50100	0
295	20230807	134200	7200800	50100	50100	50100	50100	1
296	20230807	134100	7150700	49950	49950	49950	49950	0
297	20230807	134000	7150700	49950	49950	49950	49950	5
298	20230807	133900	6900950	49950	49950	49950	49950	1
299	20230807	133800	6851000	50000	50000	50000	50000	0
300	20230807	133700	6851000	50000	50000	50000	50000	0
301	20230807	133600	6851000	50000	50000	50000	50000	0
302	20230807	133500	6851000	50000	50000	50000	50000	1
303	20230807	133400	6801000	50100	50100	50100	50100	0
304	20230807	133300	6801000	50100	50100	50100	50100	0
305	20230807	133200	6801000	50100	50100	50100	50100	0
306	20230807	133100	6801000	50100	50100	50100	50100	0
307	20230807	133000	6801000	50100	50100	50100	50100	0
308	20230807	132900	6801000	50100	50100	50100	50100	0
309	20230807	132800	6801000	50100	50100	50100	50100	1
310	20230807	132700	6750900	49950	49950	49950	49950	0
311	20230807	132600	6750900	49950	49950	49950	49950	0
312	20230807	132500	6750900	49950	49950	49950	49950	0
313	20230807	132400	6750900	49950	49950	49950	49950	0
314	20230807	132300	6750900	49950	49950	49950	49950	0
315	20230807	132200	6750900	49950	49950	49950	49950	0
316	20230807	132100	6750900	49950	50100	50100	49950	2
317	20230807	132000	6650850	50000	50000	50000	50000	0
318	20230807	131900	6650850	50000	50000	50000	50000	0
319	20230807	131800	6650850	50000	50000	50000	50000	0
320	20230807	131700	6650850	50000	50000	50000	50000	0
321	20230807	131600	6650850	50000	50000	50000	50000	0
322	20230807	131500	6650850	50000	50000	50000	50000	0
323	20230807	131400	6650850	50000	50000	50000	50000	1
324	20230807	131300	6600850	49950	49950	49950	49950	0
325	20230807	131200	6600850	49950	49950	49950	49950	0
326	20230807	131100	6600850	49950	49950	49950	49950	0
327	20230807	131000	6600850	49950	49950	49950	49950	15
328	20230807	130900	5851600	50100	50100	50100	50100	0
329	20230807	130800	5851600	50100	50100	50100	50100	0
330	20230807	130700	5851600	50100	50100	50100	50100	1
331	20230807	130600	5801500	49950	49950	49950	49950	1
332	20230807	130500	5751550	50100	50100	50100	50100	0
333	20230807	130400	5751550	50100	50100	50100	50100	0
334	20230807	130300	5751550	50100	50100	50100	50100	0
335	20230807	130200	5751550	50100	50100	50100	50100	0
336	20230807	130100	5751550	50100	50100	50100	50100	0
337	20230807	130000	5751550	50100	50100	50100	50100	0
338	20230807	125900	5751550	50100	50100	50100	50100	0
339	20230807	125800	5751550	50100	50100	50100	50100	0
340	20230807	125700	5751550	50100	50100	50100	50100	0
341	20230807	125600	5751550	50100	50100	50100	50100	1
342	20230807	125500	5701450	50000	50000	50000	50000	0
343	20230807	125400	5701450	50000	50000	50000	50000	0
344	20230807	125300	5701450	50000	50000	50000	50000	0
345	20230807	125200	5701450	50000	50000	50000	50000	0
346	20230807	125100	5701450	50000	50000	50000	50000	0
347	20230807	125000	5701450	50000	50000	50000	50000	0
348	20230807	124900	5701450	50000	50000	50000	50000	1
349	20230807	124800	5651450	50000	50000	50000	50000	0
350	20230807	124700	5651450	50000	50000	50000	50000	0
351	20230807	124600	5651450	50000	50000	50000	50000	0
352	20230807	124500	5651450	50000	50000	50000	50000	0
353	20230807	124400	5651450	50000	50000	50000	50000	0
354	20230807	124300	5651450	50000	50000	50000	50000	0
355	20230807	124200	5651450	50000	50000	50000	50000	1
356	20230807	124100	5601450	50000	50000	50000	50000	0
357	20230807	124000	5601450	50000	50000	50000	50000	0
358	20230807	123900	5601450	50000	50000	50000	50000	0
359	20230807	123800	5601450	50000	50000	50000	50000	0
360	20230807	123700	5601450	50000	50000	50000	50000	0
361	20230807	123600	5601450	50000	50000	50000	50000	0
362	20230807	123500	5601450	50000	50000	50000	50000	1
363	20230807	123400	5551450	50100	50100	50100	50100	0
364	20230807	123300	5551450	50100	50100	50100	50100	0
365	20230807	123200	5551450	50100	50100	50100	50100	0
366	20230807	123100	5551450	50100	50100	50100	50100	0
367	20230807	123000	5551450	50100	50100	50100	50100	0
368	20230807	122900	5551450	50100	50100	50100	50100	0
369	20230807	122800	5551450	50100	50100	50100	50100	1
370	20230807	122700	5501350	50100	50100	50100	50100	0
371	20230807	122600	5501350	50100	50100	50100	50100	0
372	20230807	122500	5501350	50100	50100	50100	50100	0
373	20230807	122400	5501350	50100	50100	50100	50100	0
374	20230807	122300	5501350	50100	50100	50100	50100	0
375	20230807	122200	5501350	50100	50100	50100	50100	0
376	20230807	122100	5501350	50100	50000	50100	50000	11
377	20230807	122000	4950650	49950	49950	49950	49950	0
378	20230807	121900	4950650	49950	49950	49950	49950	0
379	20230807	121800	4950650	49950	49950	49950	49950	0
380	20230807	121700	4950650	49950	49950	49950	49950	0
381	20230807	121600	4950650	49950	49950	49950	49950	1
382	20230807	121500	4900700	49950	49950	49950	49950	1
383	20230807	121400	4850750	50000	50000	50000	50000	1
384	20230807	121300	4800750	50000	50000	50000	50000	0
385	20230807	121200	4800750	50000	50000	50000	50000	0
386	20230807	121100	4800750	50000	50000	50000	50000	0
387	20230807	121000	4800750	50000	50000	50000	50000	10
388	20230807	120900	4300750	50100	50100	50100	50100	2
389	20230807	120800	4200550	50100	50100	50100	50100	0
390	20230807	120700	4200550	50100	50100	50100	50100	1
391	20230807	120600	4150450	50100	50100	50100	50100	0
392	20230807	120500	4150450	50100	50100	50100	50100	0
393	20230807	120400	4150450	50100	50100	50100	50100	0
394	20230807	120300	4150450	50100	50100	50100	50100	0
395	20230807	120200	4150450	50100	50100	50100	50100	0
396	20230807	120100	4150450	50100	50100	50100	50100	0
397	20230807	120000	4150450	50100	50100	50100	50100	1
398	20230807	115900	4100350	50000	50000	50000	50000	0
399	20230807	115800	4100350	50000	50000	50000	50000	1
400	20230807	115700	4050350	50000	50000	50000	50000	0
401	20230807	115600	4050350	50000	50000	50000	50000	0
402	20230807	115500	4050350	50000	50000	50000	50000	0
403	20230807	115400	4050350	50000	50000	50000	50000	0
404	20230807	115300	4050350	50000	50000	50000	50000	1
405	20230807	115200	4000350	49950	49950	49950	49950	0
406	20230807	115100	4000350	49950	49950	49950	49950	0
407	20230807	115000	4000350	49950	49950	49950	49950	0
408	20230807	114900	4000350	49950	49950	49950	49950	1
409	20230807	114800	3950400	50100	50100	50100	50100	0
410	20230807	114700	3950400	50100	50100	50100	50100	0
411	20230807	114600	3950400	50100	50100	50100	50100	0
412	20230807	114500	3950400	50100	50100	50100	50100	0
413	20230807	114400	3950400	50100	50100	50100	50100	0
414	20230807	114300	3950400	50100	50100	50100	50100	1
415	20230807	114200	3900300	50000	50000	50000	50000	0
416	20230807	114100	3900300	50000	50000	50000	50000	0
417	20230807	114000	3900300	50000	50000	50000	50000	0
418	20230807	113900	3900300	50000	50000	50000	50000	0
419	20230807	113800	3900300	50000	50000	50000	50000	0
420	20230807	113700	3900300	50000	50000	50000	50000	0
421	20230807	113600	3900300	50000	50000	50000	50000	1
422	20230807	113500	3850300	50000	50000	50000	50000	0
423	20230807	113400	3850300	50000	50000	50000	50000	0
424	20230807	113300	3850300	50000	50000	50000	50000	0
425	20230807	113200	3850300	50000	50000	50000	50000	0
426	20230807	113100	3850300	50000	50000	50000	50000	0
427	20230807	113000	3850300	50000	50000	50000	50000	0
428	20230807	112900	3850300	50000	50000	50000	50000	1
429	20230807	112800	3800300	49950	49950	49950	49950	0
430	20230807	112700	3800300	49950	49950	49950	49950	0
431	20230807	112600	3800300	49950	49950	49950	49950	1
432	20230807	112500	3750350	50100	50100	50100	50100	0
433	20230807	112400	3750350	50100	50100	50100	50100	0
434	20230807	112300	3750350	50100	50100	50100	50100	0
435	20230807	112200	3750350	50100	50100	50100	50100	1
436	20230807	112100	3700250	50000	50000	50000	50000	0
437	20230807	112000	3700250	50000	50000	50000	50000	0
438	20230807	111900	3700250	50000	50000	50000	50000	0
439	20230807	111800	3700250	50000	50000	50000	50000	0
440	20230807	111700	3700250	50000	50000	50000	50000	0
441	20230807	111600	3700250	50000	50000	50000	50000	0
442	20230807	111500	3700250	50000	50000	50000	50000	1
443	20230807	111400	3650250	49950	49950	49950	49950	0
444	20230807	111300	3650250	49950	49950	49950	49950	0
445	20230807	111200	3650250	49950	49950	49950	49950	0
446	20230807	111100	3650250	49950	49950	49950	49950	0
447	20230807	111000	3650250	49950	49950	49950	49950	14
448	20230807	110900	2950950	50100	50100	50100	50100	0
449	20230807	110800	2950950	50100	50100	50100	50100	1
450	20230807	110700	2900850	50000	50000	50000	50000	0
451	20230807	110600	2900850	50000	50000	50000	50000	0
452	20230807	110500	2900850	50000	50000	50000	50000	0
453	20230807	110400	2900850	50000	50000	50000	50000	0
454	20230807	110300	2900850	50000	50000	50000	50000	0
455	20230807	110200	2900850	50000	50000	50000	50000	0
456	20230807	110100	2900850	50000	50000	50000	50000	1
457	20230807	110000	2850850	49950	49950	49950	49950	0
458	20230807	105900	2850850	49950	49950	49950	49950	0
459	20230807	105800	2850850	49950	49950	49950	49950	0
460	20230807	105700	2850850	49950	49950	49950	49950	0
461	20230807	105600	2850850	49950	49950	49950	49950	0
462	20230807	105500	2850850	49950	49950	49950	49950	1
463	20230807	105400	2800900	50100	50100	50100	50100	1
464	20230807	105300	2750800	50200	50200	50200	50200	0
465	20230807	105200	2750800	50200	50200	50200	50200	0
466	20230807	105100	2750800	50200	50200	50200	50200	0
467	20230807	105000	2750800	50200	50200	50200	50200	0
468	20230807	104900	2750800	50200	50200	50200	50200	0
469	20230807	104800	2750800	50200	50200	50200	50200	0
470	20230807	104700	2750800	50200	50200	50200	50200	1
471	20230807	104600	2700600	50200	50200	50200	50200	0
472	20230807	104500	2700600	50200	50200	50200	50200	0
473	20230807	104400	2700600	50200	50200	50200	50200	0
474	20230807	104300	2700600	50200	50200	50200	50200	0
475	20230807	104200	2700600	50200	50200	50200	50200	0
476	20230807	104100	2700600	50200	50200	50200	50200	0
477	20230807	104000	2700600	50200	50200	50200	50200	0
478	20230807	103900	2700600	50200	50200	50200	50200	0
479	20230807	103800	2700600	50200	50200	50200	50200	0
480	20230807	103700	2700600	50200	50200	50200	50200	0
481	20230807	103600	2700600	50200	50200	50200	50200	1
482	20230807	103500	2650400	49950	49950	49950	49950	0
483	20230807	103400	2650400	49950	49950	49950	49950	0
484	20230807	103300	2650400	49950	49950	49950	49950	0
485	20230807	103200	2650400	49950	49950	49950	49950	0
486	20230807	103100	2650400	49950	49950	49950	49950	0
487	20230807	103000	2650400	49950	49950	49950	49950	1
488	20230807	102900	2600450	49950	50200	50200	49950	2
489	20230807	102800	2500300	50200	50200	50200	50200	0
490	20230807	102700	2500300	50200	50200	50200	50200	0
491	20230807	102600	2500300	50200	50200	50200	50200	0
492	20230807	102500	2500300	50200	50200	50200	50200	0
493	20230807	102400	2500300	50200	50200	50200	50200	0
494	20230807	102300	2500300	50200	50200	50200	50200	0
495	20230807	102200	2500300	50200	50200	50200	50200	1
496	20230807	102100	2450100	50000	50000	50000	50000	0
497	20230807	102000	2450100	50000	50000	50000	50000	0
498	20230807	101900	2450100	50000	50000	50000	50000	0
499	20230807	101800	2450100	50000	50000	50000	50000	0
500	20230807	101700	2450100	50000	50000	50000	50000	0
501	20230807	101600	2450100	50000	50000	50000	50000	0
502	20230807	101500	2450100	50000	50000	50000	50000	1
503	20230807	101400	2400100	50000	50000	50000	50000	0
504	20230807	101300	2400100	50000	50000	50000	50000	0
505	20230807	101200	2400100	50000	50000	50000	50000	5
506	20230807	101100	2150100	49950	49950	49950	49950	0
507	20230807	101000	2150100	49950	49950	49950	49950	15
508	20230807	100900	1400850	50000	50000	50000	50000	0
509	20230807	100800	1400850	50000	50000	50000	50000	2
510	20230807	100700	1300850	50000	50000	50000	50000	0
511	20230807	100600	1300850	50000	50000	50000	50000	0
512	20230807	100500	1300850	50000	50000	50000	50000	0
513	20230807	100400	1300850	50000	50000	50000	50000	0
514	20230807	100300	1300850	50000	50000	50000	50000	0
515	20230807	100200	1300850	50000	50000	50000	50000	1
516	20230807	100100	1250850	50000	50000	50000	50000	1
517	20230807	100000	1200850	50000	50000	50000	50000	1
518	20230807	095900	1150850	50000	50000	50000	50000	0
519	20230807	095800	1150850	50000	50000	50000	50000	0
520	20230807	095700	1150850	50000	50000	50000	50000	0
521	20230807	095600	1150850	50000	50000	50000	50000	0
522	20230807	095500	1150850	50000	50000	50000	50000	1
523	20230807	095400	1100850	50000	50000	50000	50000	1
524	20230807	095300	1050850	50000	50000	50000	50000	0
525	20230807	095200	1050850	50000	50000	50000	50000	0
526	20230807	095100	1050850	50000	50000	50000	50000	0
527	20230807	095000	1050850	50000	50000	50000	50000	0
528	20230807	094900	1050850	50000	50000	50000	50000	0
529	20230807	094800	1050850	50000	50000	50000	50000	0
530	20230807	094700	1050850	50000	50000	50000	50000	1
531	20230807	094600	1000850	50100	50100	50100	50100	0
532	20230807	094500	1000850	50100	50100	50100	50100	0
533	20230807	094400	1000850	50100	50100	50100	50100	0
534	20230807	094300	1000850	50100	50100	50100	50100	0
535	20230807	094200	1000850	50100	50100	50100	50100	0
536	20230807	094100	1000850	50100	50100	50100	50100	0
537	20230807	094000	1000850	50100	50100	50100	50100	1
538	20230807	093900	950750	50200	50200	50200	50200	0
539	20230807	093800	950750	50200	50200	50200	50200	0
540	20230807	093700	950750	50200	50200	50200	50200	0
541	20230807	093600	950750	50200	50200	50200	50200	0
542	20230807	093500	950750	50200	50200	50200	50200	0
543	20230807	093400	950750	50200	50200	50200	50200	0
544	20230807	093300	950750	50200	50200	50200	50200	0
545	20230807	093200	950750	50200	50200	50200	50200	0
546	20230807	093100	950750	50200	50200	50200	50200	1
547	20230807	093000	900550	50200	50200	50200	50200	1
548	20230807	092900	850350	49950	49950	49950	49950	0
549	20230807	092800	850350	49950	49950	49950	49950	0
550	20230807	092700	850350	49950	49950	49950	49950	0
551	20230807	092600	850350	49950	49950	49950	49950	0
552	20230807	092500	850350	49950	49950	49950	49950	0
553	20230807	092400	850350	49950	49950	49950	49950	0
554	20230807	092300	850350	49950	49950	49950	49950	0
555	20230807	092200	850350	49950	49950	49950	49950	0
556	20230807	092100	850350	49950	49950	49950	49950	1
557	20230807	092000	800400	49950	49950	49950	49950	0
558	20230807	091900	800400	49950	49950	49950	49950	12
559	20230807	091800	201000	50200	50200	50200	50200	0
560	20230807	091700	201000	50200	50200	50200	50200	0
561	20230807	091600	201000	50200	50200	50200	50200	0
562	20230807	091500	201000	50200	50200	50200	50200	0
563	20230807	091400	201000	50200	50200	50200	50200	0
564	20230807	091300	201000	50200	50200	50200	50200	0
565	20230807	091200	201000	50200	50200	50200	50200	0
566	20230807	091100	201000	50200	50200	50200	50200	2
567	20230807	091000	100600	50300	50300	50300	50300	0
568	20230807	090900	100600	50300	50300	50300	50300	0
569	20230807	090800	100600	50300	50300	50300	50300	0
570	20230807	090700	100600	50300	50300	50300	50300	0
571	20230807	090600	100600	50300	50300	50300	50300	1
572	20230807	090500	50300	50300	50300	50300	50300	0
573	20230807	090400	50300	50300	50300	50300	50300	0
574	20230807	090300	50300	50300	50300	50300	50300	0
575	20230807	090200	50300	50300	50300	50300	50300	0
576	20230807	090100	50300	50300	50300	50300	50300	0
577	20230807	090000	50300	50300	50300	50300	50300	1