KissMeData/002170/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	183500	36078700	49800	49800	49800	49800	2
3	20230905	183400	36078700	49800	49800	49800	49800	0
4	20230905	183300	36078700	49800	49800	49800	49800	0
5	20230905	183200	36078700	49800	49800	49800	49800	0
6	20230905	183100	36078700	49800	49800	49800	49800	0
7	20230905	183000	36078700	49800	49800	49800	49800	0
8	20230905	182900	36078700	49800	49800	49800	49800	0
9	20230905	182800	36078700	49800	49800	49800	49800	0
10	20230905	182700	36078700	49800	49800	49800	49800	0
11	20230905	182600	36078700	49800	49800	49800	49800	0
12	20230905	182500	36078700	49800	49800	49800	49800	0
13	20230905	182400	36078700	49800	49800	49800	49800	0
14	20230905	182300	36078700	49800	49800	49800	49800	0
15	20230905	182200	36078700	49800	49800	49800	49800	0
16	20230905	182100	36078700	49800	49800	49800	49800	0
17	20230905	182000	36078700	49800	49800	49800	49800	0
18	20230905	181900	36078700	49800	49800	49800	49800	0
19	20230905	181800	36078700	49800	49800	49800	49800	0
20	20230905	181700	36078700	49800	49800	49800	49800	0
21	20230905	181600	36078700	49800	49800	49800	49800	0
22	20230905	181500	36078700	49800	49800	49800	49800	0
23	20230905	181400	36078700	49800	49800	49800	49800	0
24	20230905	181300	36078700	49800	49800	49800	49800	0
25	20230905	181200	36078700	49800	49800	49800	49800	0
26	20230905	181100	36078700	49800	49800	49800	49800	0
27	20230905	181000	36078700	49800	49800	49800	49800	0
28	20230905	180900	36078700	49800	49800	49800	49800	0
29	20230905	180800	36078700	49800	49800	49800	49800	0
30	20230905	180700	36078700	49800	49800	49800	49800	0
31	20230905	180600	36078700	49800	49800	49800	49800	0
32	20230905	180500	36078700	49800	49800	49800	49800	2
33	20230905	180400	36078700	49800	49800	49800	49800	0
34	20230905	180300	36078700	49800	49800	49800	49800	0
35	20230905	180200	36078700	49800	49800	49800	49800	0
36	20230905	180100	36078700	49800	49800	49800	49800	0
37	20230905	180000	36078700	49800	49800	49800	49800	0
38	20230905	175900	36078700	49800	49800	49800	49800	0
39	20230905	175800	36078700	49800	49800	49800	49800	0
40	20230905	175700	36078700	49800	49800	49800	49800	0
41	20230905	175600	36078700	49800	49800	49800	49800	0
42	20230905	175500	36078700	49800	49800	49800	49800	0
43	20230905	175400	36078700	49800	49800	49800	49800	0
44	20230905	175300	36078700	49800	49800	49800	49800	0
45	20230905	175200	36078700	49800	49800	49800	49800	0
46	20230905	175100	36078700	49800	49800	49800	49800	0
47	20230905	175000	36078700	49800	49800	49800	49800	0
48	20230905	174900	36078700	49800	49800	49800	49800	0
49	20230905	174800	36078700	49800	49800	49800	49800	0
50	20230905	174700	36078700	49800	49800	49800	49800	0
51	20230905	174600	36078700	49800	49800	49800	49800	0
52	20230905	174500	36078700	49800	49800	49800	49800	0
53	20230905	174400	36078700	49800	49800	49800	49800	0
54	20230905	174300	36078700	49800	49800	49800	49800	0
55	20230905	174200	36078700	49800	49800	49800	49800	0
56	20230905	174100	36078700	49800	49800	49800	49800	0
57	20230905	174000	36078700	49800	49800	49800	49800	0
58	20230905	173900	36078700	49800	49800	49800	49800	0
59	20230905	173800	36078700	49800	49800	49800	49800	0
60	20230905	173700	36078700	49800	49800	49800	49800	0
61	20230905	173600	36078700	49800	49800	49800	49800	0
62	20230905	173500	36078700	49800	49800	49800	49800	2
63	20230905	173400	36078700	49800	49800	49800	49800	0
64	20230905	173300	36078700	49800	49800	49800	49800	0
65	20230905	173200	36078700	49800	49800	49800	49800	0
66	20230905	173100	36078700	49800	49800	49800	49800	0
67	20230905	173000	36078700	49800	49800	49800	49800	0
68	20230905	172900	36078700	49800	49800	49800	49800	0
69	20230905	172800	36078700	49800	49800	49800	49800	0
70	20230905	172700	36078700	49800	49800	49800	49800	0
71	20230905	172600	36078700	49800	49800	49800	49800	0
72	20230905	172500	36078700	49800	49800	49800	49800	0
73	20230905	172400	36078700	49800	49800	49800	49800	0
74	20230905	172300	36078700	49800	49800	49800	49800	0
75	20230905	172200	36078700	49800	49800	49800	49800	0
76	20230905	172100	36078700	49800	49800	49800	49800	0
77	20230905	172000	36078700	49800	49800	49800	49800	0
78	20230905	171900	36078700	49800	49800	49800	49800	0
79	20230905	171800	36078700	49800	49800	49800	49800	0
80	20230905	171700	36078700	49800	49800	49800	49800	0
81	20230905	171600	36078700	49800	49800	49800	49800	0
82	20230905	171500	36078700	49800	49800	49800	49800	0
83	20230905	171400	36078700	49800	49800	49800	49800	0
84	20230905	171300	36078700	49800	49800	49800	49800	0
85	20230905	171200	36078700	49800	49800	49800	49800	0
86	20230905	171100	36078700	49800	49800	49800	49800	0
87	20230905	171000	36078700	49800	49800	49800	49800	0
88	20230905	170900	36078700	49800	49800	49800	49800	0
89	20230905	170800	36078700	49800	49800	49800	49800	0
90	20230905	170700	36078700	49800	49800	49800	49800	0
91	20230905	170600	36078700	49800	49800	49800	49800	0
92	20230905	170500	36078700	49800	49800	49800	49800	2
93	20230905	170400	36078700	49800	49800	49800	49800	0
94	20230905	170300	36078700	49800	49800	49800	49800	0
95	20230905	170200	36078700	49800	49800	49800	49800	0
96	20230905	170100	36078700	49800	49800	49800	49800	0
97	20230905	170000	36078700	49800	49800	49800	49800	0
98	20230905	165900	36078700	49800	49800	49800	49800	0
99	20230905	165800	36078700	49800	49800	49800	49800	0
100	20230905	165700	36078700	49800	49800	49800	49800	0
101	20230905	165600	36078700	49800	49800	49800	49800	0
102	20230905	165500	36078700	49800	49800	49800	49800	0
103	20230905	165400	36078700	49800	49800	49800	49800	0
104	20230905	165300	36078700	49800	49800	49800	49800	0
105	20230905	165200	36078700	49800	49800	49800	49800	0
106	20230905	165100	36078700	49800	49800	49800	49800	0
107	20230905	165000	36078700	49800	49800	49800	49800	0
108	20230905	164900	36078700	49800	49800	49800	49800	0
109	20230905	164800	36078700	49800	49800	49800	49800	0
110	20230905	164700	36078700	49800	49800	49800	49800	0
111	20230905	164600	36078700	49800	49800	49800	49800	0
112	20230905	164500	36078700	49800	49800	49800	49800	0
113	20230905	164400	36078700	49800	49800	49800	49800	0
114	20230905	164300	36078700	49800	49800	49800	49800	0
115	20230905	164200	36078700	49800	49800	49800	49800	0
116	20230905	164100	36078700	49800	49800	49800	49800	0
117	20230905	164000	36078700	49800	49800	49800	49800	0
118	20230905	163900	36078700	49800	49800	49800	49800	0
119	20230905	163800	36078700	49800	49800	49800	49800	0
120	20230905	163700	36078700	49800	49800	49800	49800	0
121	20230905	163600	36078700	49800	49800	49800	49800	0
122	20230905	163500	36078700	49800	49800	49800	49800	2
123	20230905	163400	36078700	49800	49800	49800	49800	0
124	20230905	163300	36078700	49800	49800	49800	49800	0
125	20230905	163200	36078700	49800	49800	49800	49800	0
126	20230905	163100	36078700	49800	49800	49800	49800	0
127	20230905	163000	36078700	49800	49800	49800	49800	0
128	20230905	162900	36078700	49800	49800	49800	49800	0
129	20230905	162800	36078700	49800	49800	49800	49800	0
130	20230905	162700	36078700	49800	49800	49800	49800	0
131	20230905	162600	36078700	49800	49800	49800	49800	0
132	20230905	162500	36078700	49800	49800	49800	49800	0
133	20230905	162400	36078700	49800	49800	49800	49800	0
134	20230905	162300	36078700	49800	49800	49800	49800	0
135	20230905	162200	36078700	49800	49800	49800	49800	0
136	20230905	162100	36078700	49800	49800	49800	49800	0
137	20230905	162000	36078700	49800	49800	49800	49800	0
138	20230905	161900	36078700	49800	49800	49800	49800	0
139	20230905	161800	36078700	49800	49800	49800	49800	0
140	20230905	161700	36078700	49800	49800	49800	49800	0
141	20230905	161600	36078700	49800	49800	49800	49800	0
142	20230905	161500	36078700	49800	49800	49800	49800	0
143	20230905	161400	36078700	49800	49800	49800	49800	0
144	20230905	161300	36078700	49800	49800	49800	49800	0
145	20230905	161200	36078700	49800	49800	49800	49800	0
146	20230905	161100	36078700	49800	49800	49800	49800	0
147	20230905	161000	36078700	49800	49800	49800	49800	0
148	20230905	160900	36078700	49800	49800	49800	49800	0
149	20230905	160800	36078700	49800	49800	49800	49800	0
150	20230905	160700	36078700	49800	49800	49800	49800	0
151	20230905	160600	36078700	49800	49800	49800	49800	0
152	20230905	160500	36078700	49800	49800	49800	49800	2
153	20230905	160400	36078700	49800	49800	49800	49800	0
154	20230905	160300	36078700	49800	49800	49800	49800	0
155	20230905	160200	36078700	49800	49800	49800	49800	0
156	20230905	160100	36078700	49800	49800	49800	49800	0
157	20230905	160000	36078700	49800	49800	49800	49800	0
158	20230905	155900	36078700	49800	49800	49800	49800	0
159	20230905	155800	36078700	49800	49800	49800	49800	0
160	20230905	155700	36078700	49800	49800	49800	49800	0
161	20230905	155600	36078700	49800	49800	49800	49800	0
162	20230905	155500	36078700	49800	49800	49800	49800	0
163	20230905	155400	36078700	49800	49800	49800	49800	0
164	20230905	155300	36078700	49800	49800	49800	49800	0
165	20230905	155200	36078700	49800	49800	49800	49800	0
166	20230905	155100	36078700	49800	49800	49800	49800	0
167	20230905	155000	36078700	49800	49800	49800	49800	0
168	20230905	154900	36078700	49800	49800	49800	49800	0
169	20230905	154800	36078700	49800	49800	49800	49800	0
170	20230905	154700	36078700	49800	49800	49800	49800	0
171	20230905	154600	36078700	49800	49800	49800	49800	0
172	20230905	154500	36078700	49800	49800	49800	49800	0
173	20230905	154400	36078700	49800	49800	49800	49800	0
174	20230905	154300	36078700	49800	49800	49800	49800	0
175	20230905	154200	36078700	49800	49800	49800	49800	0
176	20230905	154100	36078700	49800	49800	49800	49800	0
177	20230905	154000	36078700	49800	49800	49800	49800	0
178	20230905	153900	36078700	49800	49800	49800	49800	0
179	20230905	153800	36078700	49800	49800	49800	49800	0
180	20230905	153700	36078700	49800	49800	49800	49800	0
181	20230905	153600	36078700	49800	49800	49800	49800	0
182	20230905	153500	36078700	49800	49800	49800	49800	2
183	20230905	153400	36078700	49800	49800	49800	49800	0
184	20230905	153300	36078700	49800	49800	49800	49800	0
185	20230905	153200	36078700	49800	49800	49800	49800	0
186	20230905	153100	36078700	49800	49800	49800	49800	0
187	20230905	153000	36078700	49800	49800	49800	49800	2
188	20230905	152900	35979100	49800	49800	49800	49800	0
189	20230905	152800	35979100	49800	49800	49800	49800	0
190	20230905	152700	35979100	49800	49800	49800	49800	0
191	20230905	152600	35979100	49800	49800	49800	49800	0
192	20230905	152500	35979100	49800	49800	49800	49800	0
193	20230905	152400	35979100	49800	49800	49800	49800	0
194	20230905	152300	35979100	49800	49800	49800	49800	0
195	20230905	152200	35979100	49800	49800	49800	49800	0
196	20230905	152100	35979100	49800	49800	49800	49800	0
197	20230905	152000	35979100	49800	49800	49800	49800	0
198	20230905	151900	35979100	49800	49800	49800	49800	0
199	20230905	151800	35979100	49800	49800	49800	49800	0
200	20230905	151700	35979100	49800	49800	49800	49800	1
201	20230905	151600	35929300	49800	49800	49800	49800	0
202	20230905	151500	35929300	49800	49800	49800	49800	0
203	20230905	151400	35929300	49800	49800	49800	49800	0
204	20230905	151300	35929300	49800	49800	49800	49800	5
205	20230905	151200	35680300	49700	49700	49700	49700	0
206	20230905	151100	35680300	49700	49700	49700	49700	0
207	20230905	151000	35680300	49700	49700	49700	49700	1
208	20230905	150900	35630600	49800	49800	49800	49800	11
209	20230905	150800	35082800	49950	49950	49950	49950	0
210	20230905	150700	35082800	49950	49950	49950	49950	1
211	20230905	150600	35032850	49750	49750	49750	49750	0
212	20230905	150500	35032850	49750	49750	49750	49750	0
213	20230905	150400	35032850	49750	49750	49750	49750	0
214	20230905	150300	35032850	49750	49750	49750	49750	0
215	20230905	150200	35032850	49750	49750	49750	49750	0
216	20230905	150100	35032850	49750	49750	49750	49750	0
217	20230905	150000	35032850	49750	49750	49750	49750	0
218	20230905	145900	35032850	49750	49900	49900	49750	79
219	20230905	145800	31096200	49950	49950	49950	49950	0
220	20230905	145700	31096200	49950	49950	49950	49950	0
221	20230905	145600	31096200	49950	49950	49950	49950	0
222	20230905	145500	31096200	49950	49950	49950	49950	1
223	20230905	145400	31046250	49950	49950	49950	49950	0
224	20230905	145300	31046250	49950	49950	49950	49950	0
225	20230905	145200	31046250	49950	49950	49950	49950	0
226	20230905	145100	31046250	49950	49950	49950	49950	0
227	20230905	145000	31046250	49950	49950	49950	49950	0
228	20230905	144900	31046250	49950	49950	49950	49950	0
229	20230905	144800	31046250	49950	49950	49950	49950	0
230	20230905	144700	31046250	49950	49950	49950	49950	0
231	20230905	144600	31046250	49950	49950	49950	49950	0
232	20230905	144500	31046250	49950	49950	49950	49950	0
233	20230905	144400	31046250	49950	49950	49950	49950	1
234	20230905	144300	30996300	49900	49900	49900	49900	0
235	20230905	144200	30996300	49900	49900	49900	49900	0
236	20230905	144100	30996300	49900	49900	49900	49900	0
237	20230905	144000	30996300	49900	49900	49900	49900	10
238	20230905	143900	30497300	49900	49900	49900	49900	1
239	20230905	143800	30447400	49900	49900	49900	49900	0
240	20230905	143700	30447400	49900	49900	49900	49900	0
241	20230905	143600	30447400	49900	49900	49900	49900	0
242	20230905	143500	30447400	49900	49900	49900	49900	10
243	20230905	143400	29948400	50000	50000	50000	50000	0
244	20230905	143300	29948400	50000	50000	50000	50000	1
245	20230905	143200	29898400	49950	49950	49950	49950	0
246	20230905	143100	29898400	49950	49950	49950	49950	0
247	20230905	143000	29898400	49950	49950	49950	49950	0
248	20230905	142900	29898400	49950	49950	49950	49950	0
249	20230905	142800	29898400	49950	49950	49950	49950	0
250	20230905	142700	29898400	49950	49950	49950	49950	0
251	20230905	142600	29898400	49950	49950	49950	49950	0
252	20230905	142500	29898400	49950	49950	49950	49950	0
253	20230905	142400	29898400	49950	49950	49950	49950	0
254	20230905	142300	29898400	49950	49950	49950	49950	0
255	20230905	142200	29898400	49950	49950	49950	49950	1
256	20230905	142100	29848450	49900	49900	49900	49900	0
257	20230905	142000	29848450	49900	49900	49900	49900	0
258	20230905	141900	29848450	49900	49900	49900	49900	0
259	20230905	141800	29848450	49900	49900	49900	49900	0
260	20230905	141700	29848450	49900	49900	49900	49900	0
261	20230905	141600	29848450	49900	49900	49900	49900	0
262	20230905	141500	29848450	49900	49900	49900	49900	0
263	20230905	141400	29848450	49900	49900	49900	49900	0
264	20230905	141300	29848450	49900	49900	49900	49900	0
265	20230905	141200	29848450	49900	49900	49900	49900	0
266	20230905	141100	29848450	49900	49900	49900	49900	0
267	20230905	141000	29848450	49900	49900	49900	49900	1
268	20230905	140900	29798550	49900	49900	49900	49900	0
269	20230905	140800	29798550	49900	49900	49900	49900	0
270	20230905	140700	29798550	49900	49900	49900	49900	0
271	20230905	140600	29798550	49900	49900	49900	49900	0
272	20230905	140500	29798550	49900	49900	49900	49900	0
273	20230905	140400	29798550	49900	49900	49900	49900	0
274	20230905	140300	29798550	49900	49900	49900	49900	0
275	20230905	140200	29798550	49900	49900	49900	49900	0
276	20230905	140100	29798550	49900	49900	49900	49900	0
277	20230905	140000	29798550	49900	49900	49900	49900	0
278	20230905	135900	29798550	49900	49900	49900	49900	1
279	20230905	135800	29748650	49900	49900	49900	49900	0
280	20230905	135700	29748650	49900	49900	49900	49900	0
281	20230905	135600	29748650	49900	49900	49900	49900	0
282	20230905	135500	29748650	49900	49900	49900	49900	0
283	20230905	135400	29748650	49900	49900	49900	49900	0
284	20230905	135300	29748650	49900	49900	49900	49900	0
285	20230905	135200	29748650	49900	49900	49900	49900	0
286	20230905	135100	29748650	49900	49900	49900	49900	0
287	20230905	135000	29748650	49900	49900	49900	49900	0
288	20230905	134900	29748650	49900	49900	49900	49900	0
289	20230905	134800	29748650	49900	49900	49900	49900	1
290	20230905	134700	29698750	49700	49700	49700	49700	0
291	20230905	134600	29698750	49700	49700	49700	49700	0
292	20230905	134500	29698750	49700	49700	49700	49700	0
293	20230905	134400	29698750	49700	49700	49700	49700	0
294	20230905	134300	29698750	49700	49700	49700	49700	0
295	20230905	134200	29698750	49700	49700	49700	49700	0
296	20230905	134100	29698750	49700	49700	49700	49700	0
297	20230905	134000	29698750	49700	49700	49700	49700	0
298	20230905	133900	29698750	49700	49700	49700	49700	0
299	20230905	133800	29698750	49700	49700	49700	49700	5
300	20230905	133700	29450250	49900	49900	49900	49900	0
301	20230905	133600	29450250	49900	49900	49900	49900	1
302	20230905	133500	29400350	49700	49700	49700	49700	0
303	20230905	133400	29400350	49700	49700	49700	49700	0
304	20230905	133300	29400350	49700	49700	49700	49700	0
305	20230905	133200	29400350	49700	49700	49700	49700	0
306	20230905	133100	29400350	49700	49700	49700	49700	0
307	20230905	133000	29400350	49700	49700	49700	49700	0
308	20230905	132900	29400350	49700	49700	49700	49700	0
309	20230905	132800	29400350	49700	49750	49750	49700	26
310	20230905	132700	28107050	49850	49850	49850	49850	0
311	20230905	132600	28107050	49850	49850	49850	49850	0
312	20230905	132500	28107050	49850	49850	49850	49850	1
313	20230905	132400	28057200	49850	49850	49850	49850	0
314	20230905	132300	28057200	49850	49850	49850	49850	0
315	20230905	132200	28057200	49850	49850	49850	49850	0
316	20230905	132100	28057200	49850	49850	49850	49850	0
317	20230905	132000	28057200	49850	49850	49850	49850	2
318	20230905	131900	27957500	49850	49850	49850	49850	0
319	20230905	131800	27957500	49850	49850	49850	49850	0
320	20230905	131700	27957500	49850	49850	49850	49850	0
321	20230905	131600	27957500	49850	49850	49850	49850	1
322	20230905	131500	27907650	49850	49850	49850	49850	0
323	20230905	131400	27907650	49850	49850	49850	49850	1
324	20230905	131300	27857800	49900	49900	49900	49900	0
325	20230905	131200	27857800	49900	49900	49900	49900	0
326	20230905	131100	27857800	49900	49900	49900	49900	0
327	20230905	131000	27857800	49900	49900	49900	49900	0
328	20230905	130900	27857800	49900	49900	49900	49900	0
329	20230905	130800	27857800	49900	49900	49900	49900	0
330	20230905	130700	27857800	49900	49900	49900	49900	0
331	20230905	130600	27857800	49900	49900	49900	49900	0
332	20230905	130500	27857800	49900	49900	49900	49900	0
333	20230905	130400	27857800	49900	49900	49900	49900	0
334	20230905	130300	27857800	49900	49900	49900	49900	1
335	20230905	130200	27807900	49900	49900	49900	49900	0
336	20230905	130100	27807900	49900	49900	49900	49900	0
337	20230905	130000	27807900	49900	49900	49900	49900	0
338	20230905	125900	27807900	49900	49900	49900	49900	0
339	20230905	125800	27807900	49900	49900	49900	49900	0
340	20230905	125700	27807900	49900	49900	49900	49900	0
341	20230905	125600	27807900	49900	49900	49900	49900	0
342	20230905	125500	27807900	49900	49900	49900	49900	0
343	20230905	125400	27807900	49900	49900	49900	49900	0
344	20230905	125300	27807900	49900	49900	49900	49900	0
345	20230905	125200	27807900	49900	49900	49900	49900	0
346	20230905	125100	27807900	49900	49900	49900	49900	1
347	20230905	125000	27758000	49900	49900	49900	49900	0
348	20230905	124900	27758000	49900	49900	49900	49900	0
349	20230905	124800	27758000	49900	49900	49900	49900	0
350	20230905	124700	27758000	49900	49900	49900	49900	0
351	20230905	124600	27758000	49900	49900	49900	49900	0
352	20230905	124500	27758000	49900	49900	49900	49900	0
353	20230905	124400	27758000	49900	49900	49900	49900	0
354	20230905	124300	27758000	49900	49900	49900	49900	0
355	20230905	124200	27758000	49900	49900	49900	49900	0
356	20230905	124100	27758000	49900	49900	49900	49900	0
357	20230905	124000	27758000	49900	49900	49900	49900	1
358	20230905	123900	27708100	49800	49800	49800	49800	0
359	20230905	123800	27708100	49800	49800	49800	49800	0
360	20230905	123700	27708100	49800	49800	49800	49800	0
361	20230905	123600	27708100	49800	49800	49800	49800	0
362	20230905	123500	27708100	49800	49800	49800	49800	0
363	20230905	123400	27708100	49800	49800	49800	49800	0
364	20230905	123300	27708100	49800	49800	49800	49800	0
365	20230905	123200	27708100	49800	49800	49800	49800	0
366	20230905	123100	27708100	49800	49800	49800	49800	10
367	20230905	123000	27210100	49800	49800	49800	49800	0
368	20230905	122900	27210100	49800	49800	49800	49800	0
369	20230905	122800	27210100	49800	49800	49800	49800	1
370	20230905	122700	27160300	49800	49800	49800	49800	0
371	20230905	122600	27160300	49800	49750	49800	49750	20
372	20230905	122500	26164950	49750	49750	49750	49750	0
373	20230905	122400	26164950	49750	49750	49750	49750	0
374	20230905	122300	26164950	49750	49750	49750	49750	0
375	20230905	122200	26164950	49750	49750	49750	49750	0
376	20230905	122100	26164950	49750	49750	49750	49750	0
377	20230905	122000	26164950	49750	49750	49750	49750	0
378	20230905	121900	26164950	49750	49750	49750	49750	0
379	20230905	121800	26164950	49750	49750	49750	49750	1
380	20230905	121700	26115200	49750	49750	49750	49750	0
381	20230905	121600	26115200	49750	49750	49750	49750	3
382	20230905	121500	25965950	49800	49800	49800	49800	0
383	20230905	121400	25965950	49800	49800	49800	49800	0
384	20230905	121300	25965950	49800	49800	49800	49800	0
385	20230905	121200	25965950	49800	49800	49800	49800	0
386	20230905	121100	25965950	49800	49800	49800	49800	0
387	20230905	121000	25965950	49800	49800	49800	49800	0
388	20230905	120900	25965950	49800	49800	49800	49800	0
389	20230905	120800	25965950	49800	49800	49800	49800	0
390	20230905	120700	25965950	49800	49800	49800	49800	0
391	20230905	120600	25965950	49800	49800	49800	49800	1
392	20230905	120500	25916150	49800	49800	49800	49800	0
393	20230905	120400	25916150	49800	49800	49800	49800	0
394	20230905	120300	25916150	49800	49800	49800	49800	0
395	20230905	120200	25916150	49800	49800	49800	49800	0
396	20230905	120100	25916150	49800	49800	49800	49800	0
397	20230905	120000	25916150	49800	49800	49800	49800	0
398	20230905	115900	25916150	49800	49800	49800	49800	0
399	20230905	115800	25916150	49800	49800	49800	49800	0
400	20230905	115700	25916150	49800	49800	49800	49800	0
401	20230905	115600	25916150	49800	49800	49800	49800	0
402	20230905	115500	25916150	49800	49800	49800	49800	1
403	20230905	115400	25866350	49800	49800	49800	49800	0
404	20230905	115300	25866350	49800	49800	49800	49800	0
405	20230905	115200	25866350	49800	49800	49800	49800	0
406	20230905	115100	25866350	49800	49800	49800	49800	0
407	20230905	115000	25866350	49800	49800	49800	49800	0
408	20230905	114900	25866350	49800	49800	49800	49800	0
409	20230905	114800	25866350	49800	49800	49800	49800	0
410	20230905	114700	25866350	49800	49800	49800	49800	0
411	20230905	114600	25866350	49800	49800	49800	49800	0
412	20230905	114500	25866350	49800	49800	49800	49800	0
413	20230905	114400	25866350	49800	49800	49800	49800	0
414	20230905	114300	25866350	49800	49800	49800	49800	1
415	20230905	114200	25816550	49800	49800	49800	49800	0
416	20230905	114100	25816550	49800	49800	49800	49800	1
417	20230905	114000	25766750	49700	49700	49700	49700	0
418	20230905	113900	25766750	49700	49700	49700	49700	0
419	20230905	113800	25766750	49700	49700	49700	49700	0
420	20230905	113700	25766750	49700	49700	49700	49700	0
421	20230905	113600	25766750	49700	49700	49700	49700	0
422	20230905	113500	25766750	49700	49700	49700	49700	0
423	20230905	113400	25766750	49700	49700	49700	49700	0
424	20230905	113300	25766750	49700	49700	49700	49700	0
425	20230905	113200	25766750	49700	49700	49700	49700	0
426	20230905	113100	25766750	49700	49700	49700	49700	0
427	20230905	113000	25766750	49700	49700	49700	49700	0
428	20230905	112900	25766750	49700	49700	49700	49700	0
429	20230905	112800	25766750	49700	49700	49700	49700	0
430	20230905	112700	25766750	49700	49700	49700	49700	0
431	20230905	112600	25766750	49700	49700	49700	49700	0
432	20230905	112500	25766750	49700	49700	49700	49700	0
433	20230905	112400	25766750	49700	49700	49700	49700	0
434	20230905	112300	25766750	49700	49700	49700	49700	0
435	20230905	112200	25766750	49700	49700	49700	49700	0
436	20230905	112100	25766750	49700	49700	49700	49700	0
437	20230905	112000	25766750	49700	49700	49700	49700	0
438	20230905	111900	25766750	49700	49700	49700	49700	0
439	20230905	111800	25766750	49700	49700	49700	49700	0
440	20230905	111700	25766750	49700	49700	49700	49700	0
441	20230905	111600	25766750	49700	49700	49700	49700	0
442	20230905	111500	25766750	49700	49700	49700	49700	0
443	20230905	111400	25766750	49700	49700	49700	49700	0
444	20230905	111300	25766750	49700	49700	49700	49700	0
445	20230905	111200	25766750	49700	49700	49700	49700	0
446	20230905	111100	25766750	49700	49700	49700	49700	0
447	20230905	111000	25766750	49700	49700	49700	49700	0
448	20230905	110900	25766750	49700	49700	49700	49700	0
449	20230905	110800	25766750	49700	49700	49700	49700	0
450	20230905	110700	25766750	49700	49700	49700	49700	0
451	20230905	110600	25766750	49700	49700	49700	49700	0
452	20230905	110500	25766750	49700	49700	49700	49700	0
453	20230905	110400	25766750	49700	49700	49700	49700	0
454	20230905	110300	25766750	49700	49700	49700	49700	0
455	20230905	110200	25766750	49700	49700	49700	49700	0
456	20230905	110100	25766750	49700	49700	49700	49700	0
457	20230905	110000	25766750	49700	49700	49700	49700	0
458	20230905	105900	25766750	49700	49700	49700	49700	0
459	20230905	105800	25766750	49700	49700	49700	49700	0
460	20230905	105700	25766750	49700	49700	49700	49700	0
461	20230905	105600	25766750	49700	49700	49700	49700	0
462	20230905	105500	25766750	49700	49850	49850	49700	94
463	20230905	105400	21087750	49850	49850	49850	49850	0
464	20230905	105300	21087750	49850	49850	49850	49850	0
465	20230905	105200	21087750	49850	49850	49850	49850	0
466	20230905	105100	21087750	49850	49850	49850	49850	0
467	20230905	105000	21087750	49850	49850	49850	49850	0
468	20230905	104900	21087750	49850	49850	49850	49850	0
469	20230905	104800	21087750	49850	49850	49850	49850	0
470	20230905	104700	21087750	49850	49850	49850	49850	0
471	20230905	104600	21087750	49850	49850	49850	49850	0
472	20230905	104500	21087750	49850	49850	49850	49850	0
473	20230905	104400	21087750	49850	49850	49850	49850	0
474	20230905	104300	21087750	49850	49850	49850	49850	0
475	20230905	104200	21087750	49850	49850	49850	49850	400
476	20230905	104100	1147750	49900	49900	49900	49900	0
477	20230905	104000	1147750	49900	49900	49900	49900	0
478	20230905	103900	1147750	49900	49900	49900	49900	0
479	20230905	103800	1147750	49900	49900	49900	49900	0
480	20230905	103700	1147750	49900	49900	49900	49900	0
481	20230905	103600	1147750	49900	49900	49900	49900	0
482	20230905	103500	1147750	49900	49900	49900	49900	0
483	20230905	103400	1147750	49900	49900	49900	49900	0
484	20230905	103300	1147750	49900	49900	49900	49900	0
485	20230905	103200	1147750	49900	49900	49900	49900	0
486	20230905	103100	1147750	49900	49900	49900	49900	0
487	20230905	103000	1147750	49900	49900	49900	49900	0
488	20230905	102900	1147750	49900	49900	49900	49900	3
489	20230905	102800	998050	49950	49950	49950	49950	0
490	20230905	102700	998050	49950	49950	49950	49950	0
491	20230905	102600	998050	49950	49950	49950	49950	0
492	20230905	102500	998050	49950	49950	49950	49950	0
493	20230905	102400	998050	49950	49950	49950	49950	0
494	20230905	102300	998050	49950	49950	49950	49950	0
495	20230905	102200	998050	49950	49950	49950	49950	0
496	20230905	102100	998050	49950	49950	49950	49950	0
497	20230905	102000	998050	49950	49950	49950	49950	0
498	20230905	101900	998050	49950	49950	49950	49950	0
499	20230905	101800	998050	49950	49950	49950	49950	0
500	20230905	101700	998050	49950	49950	49950	49950	0
501	20230905	101600	998050	49950	49950	49950	49950	0
502	20230905	101500	998050	49950	49950	49950	49950	0
503	20230905	101400	998050	49950	49950	49950	49950	0
504	20230905	101300	998050	49950	49950	49950	49950	0
505	20230905	101200	998050	49950	49950	49950	49950	0
506	20230905	101100	998050	49950	49950	49950	49950	0
507	20230905	101000	998050	49950	49950	49950	49950	0
508	20230905	100900	998050	49950	49950	49950	49950	0
509	20230905	100800	998050	49950	49950	49950	49950	0
510	20230905	100700	998050	49950	49950	49950	49950	0
511	20230905	100600	998050	49950	49950	49950	49950	0
512	20230905	100500	998050	49950	49950	49950	49950	0
513	20230905	100400	998050	49950	49950	49950	49950	0
514	20230905	100300	998050	49950	49950	49950	49950	0
515	20230905	100200	998050	49950	49950	49950	49950	0
516	20230905	100100	998050	49950	49950	49950	49950	0
517	20230905	100000	998050	49950	49950	49950	49950	1
518	20230905	095900	948100	49950	49950	49950	49950	0
519	20230905	095800	948100	49950	49950	49950	49950	0
520	20230905	095700	948100	49950	49950	49950	49950	0
521	20230905	095600	948100	49950	49950	49950	49950	8
522	20230905	095500	548500	49950	49950	49950	49950	0
523	20230905	095400	548500	49950	49950	49950	49950	0
524	20230905	095300	548500	49950	49950	49950	49950	0
525	20230905	095200	548500	49950	49950	49950	49950	0
526	20230905	095100	548500	49950	49950	49950	49950	0
527	20230905	095000	548500	49950	49950	49950	49950	0
528	20230905	094900	548500	49950	49950	49950	49950	0
529	20230905	094800	548500	49950	49950	49950	49950	0
530	20230905	094700	548500	49950	49950	49950	49950	0
531	20230905	094600	548500	49950	49950	49950	49950	0
532	20230905	094500	548500	49950	49950	49950	49950	0
533	20230905	094400	548500	49950	49950	49950	49950	0
534	20230905	094300	548500	49950	49950	49950	49950	0
535	20230905	094200	548500	49950	49950	49950	49950	0
536	20230905	094100	548500	49950	49950	49950	49950	0
537	20230905	094000	548500	49950	49950	49950	49950	0
538	20230905	093900	548500	49950	49950	49950	49950	0
539	20230905	093800	548500	49950	49950	49950	49950	2
540	20230905	093700	448600	49850	49850	49850	49850	0
541	20230905	093600	448600	49850	49850	49850	49850	0
542	20230905	093500	448600	49850	49850	49850	49850	0
543	20230905	093400	448600	49850	49850	49850	49850	0
544	20230905	093300	448600	49850	49850	49850	49850	0
545	20230905	093200	448600	49850	49850	49850	49850	0
546	20230905	093100	448600	49850	49850	49850	49850	0
547	20230905	093000	448600	49850	49850	49850	49850	0
548	20230905	092900	448600	49850	49850	49850	49850	0
549	20230905	092800	448600	49850	49850	49850	49850	0
550	20230905	092700	448600	49850	49850	49850	49850	0
551	20230905	092600	448600	49850	49850	49850	49850	1
552	20230905	092500	398750	49800	49800	49800	49800	0
553	20230905	092400	398750	49800	49800	49800	49800	0
554	20230905	092300	398750	49800	49800	49800	49800	0
555	20230905	092200	398750	49800	49800	49800	49800	0
556	20230905	092100	398750	49800	49800	49800	49800	1
557	20230905	092000	348950	49850	49850	49850	49850	0
558	20230905	091900	348950	49850	49850	49850	49850	0
559	20230905	091800	348950	49850	49850	49850	49850	0
560	20230905	091700	348950	49850	49850	49850	49850	0
561	20230905	091600	348950	49850	49850	49850	49850	0
562	20230905	091500	348950	49850	49850	49850	49850	0
563	20230905	091400	348950	49850	49850	49850	49850	0
564	20230905	091300	348950	49850	49850	49850	49850	0
565	20230905	091200	348950	49850	49850	49850	49850	0
566	20230905	091100	348950	49850	49850	49850	49850	2
567	20230905	091000	249250	49850	49850	49850	49850	0
568	20230905	090900	249250	49850	49850	49850	49850	2
569	20230905	090800	149550	49850	49850	49850	49850	0
570	20230905	090700	149550	49850	49850	49850	49850	0
571	20230905	090600	149550	49850	49850	49850	49850	0
572	20230905	090500	149550	49850	49850	49850	49850	0
573	20230905	090400	149550	49850	49850	49850	49850	0
574	20230905	090300	149550	49850	49850	49850	49850	0
575	20230905	090200	149550	49850	49850	49850	49850	0
576	20230905	090100	149550	49850	49850	49850	49850	0
577	20230905	090000	149550	49850	49850	49850	49850	3