KissMeData/002170/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	183500	304950800	50200	50200	50200	50200	7
3	20230919	183400	304950800	50200	50200	50200	50200	0
4	20230919	183300	304950800	50200	50200	50200	50200	0
5	20230919	183200	304950800	50200	50200	50200	50200	0
6	20230919	183100	304950800	50200	50200	50200	50200	0
7	20230919	183000	304950800	50200	50200	50200	50200	0
8	20230919	182900	304950800	50200	50200	50200	50200	0
9	20230919	182800	304950800	50200	50200	50200	50200	0
10	20230919	182700	304950800	50200	50200	50200	50200	0
11	20230919	182600	304950800	50200	50200	50200	50200	0
12	20230919	182500	304950800	50200	50200	50200	50200	0
13	20230919	182400	304950800	50200	50200	50200	50200	0
14	20230919	182300	304950800	50200	50200	50200	50200	0
15	20230919	182200	304950800	50200	50200	50200	50200	0
16	20230919	182100	304950800	50200	50200	50200	50200	0
17	20230919	182000	304950800	50200	50200	50200	50200	0
18	20230919	181900	304950800	50200	50200	50200	50200	0
19	20230919	181800	304950800	50200	50200	50200	50200	0
20	20230919	181700	304950800	50200	50200	50200	50200	0
21	20230919	181600	304950800	50200	50200	50200	50200	0
22	20230919	181500	304950800	50200	50200	50200	50200	0
23	20230919	181400	304950800	50200	50200	50200	50200	0
24	20230919	181300	304950800	50200	50200	50200	50200	0
25	20230919	181200	304950800	50200	50200	50200	50200	0
26	20230919	181100	304950800	50200	50200	50200	50200	0
27	20230919	181000	304950800	50200	50200	50200	50200	0
28	20230919	180900	304950800	50200	50200	50200	50200	0
29	20230919	180800	304950800	50200	50200	50200	50200	0
30	20230919	180700	304950800	50200	50200	50200	50200	0
31	20230919	180600	304950800	50200	50200	50200	50200	0
32	20230919	180500	304950800	50200	50200	50200	50200	7
33	20230919	180400	304950800	50200	50200	50200	50200	0
34	20230919	180300	304950800	50200	50200	50200	50200	0
35	20230919	180200	304950800	50200	50200	50200	50200	0
36	20230919	180100	304950800	50200	50200	50200	50200	0
37	20230919	180000	304950800	50200	50200	50200	50200	0
38	20230919	175900	304950800	50200	50200	50200	50200	0
39	20230919	175800	304950800	50200	50200	50200	50200	0
40	20230919	175700	304950800	50200	50200	50200	50200	0
41	20230919	175600	304950800	50200	50200	50200	50200	0
42	20230919	175500	304950800	50200	50200	50200	50200	0
43	20230919	175400	304950800	50200	50200	50200	50200	0
44	20230919	175300	304950800	50200	50200	50200	50200	0
45	20230919	175200	304950800	50200	50200	50200	50200	0
46	20230919	175100	304950800	50200	50200	50200	50200	0
47	20230919	175000	304950800	50200	50200	50200	50200	0
48	20230919	174900	304950800	50200	50200	50200	50200	0
49	20230919	174800	304950800	50200	50200	50200	50200	0
50	20230919	174700	304950800	50200	50200	50200	50200	0
51	20230919	174600	304950800	50200	50200	50200	50200	0
52	20230919	174500	304950800	50200	50200	50200	50200	0
53	20230919	174400	304950800	50200	50200	50200	50200	0
54	20230919	174300	304950800	50200	50200	50200	50200	0
55	20230919	174200	304950800	50200	50200	50200	50200	0
56	20230919	174100	304950800	50200	50200	50200	50200	0
57	20230919	174000	304950800	50200	50200	50200	50200	0
58	20230919	173900	304950800	50200	50200	50200	50200	0
59	20230919	173800	304950800	50200	50200	50200	50200	0
60	20230919	173700	304950800	50200	50200	50200	50200	0
61	20230919	173600	304950800	50200	50200	50200	50200	0
62	20230919	173500	304950800	50200	50200	50200	50200	7
63	20230919	173400	304950800	50200	50200	50200	50200	0
64	20230919	173300	304950800	50200	50200	50200	50200	0
65	20230919	173200	304950800	50200	50200	50200	50200	0
66	20230919	173100	304950800	50200	50200	50200	50200	0
67	20230919	173000	304950800	50200	50200	50200	50200	0
68	20230919	172900	304950800	50200	50200	50200	50200	0
69	20230919	172800	304950800	50200	50200	50200	50200	0
70	20230919	172700	304950800	50200	50200	50200	50200	0
71	20230919	172600	304950800	50200	50200	50200	50200	0
72	20230919	172500	304950800	50200	50200	50200	50200	0
73	20230919	172400	304950800	50200	50200	50200	50200	0
74	20230919	172300	304950800	50200	50200	50200	50200	0
75	20230919	172200	304950800	50200	50200	50200	50200	0
76	20230919	172100	304950800	50200	50200	50200	50200	0
77	20230919	172000	304950800	50200	50200	50200	50200	0
78	20230919	171900	304950800	50200	50200	50200	50200	0
79	20230919	171800	304950800	50200	50200	50200	50200	0
80	20230919	171700	304950800	50200	50200	50200	50200	0
81	20230919	171600	304950800	50200	50200	50200	50200	0
82	20230919	171500	304950800	50200	50200	50200	50200	0
83	20230919	171400	304950800	50200	50200	50200	50200	0
84	20230919	171300	304950800	50200	50200	50200	50200	0
85	20230919	171200	304950800	50200	50200	50200	50200	0
86	20230919	171100	304950800	50200	50200	50200	50200	0
87	20230919	171000	304950800	50200	50200	50200	50200	0
88	20230919	170900	304950800	50200	50200	50200	50200	0
89	20230919	170800	304950800	50200	50200	50200	50200	0
90	20230919	170700	304950800	50200	50200	50200	50200	0
91	20230919	170600	304950800	50200	50200	50200	50200	0
92	20230919	170500	304950800	50200	50200	50200	50200	7
93	20230919	170400	304950800	50200	50200	50200	50200	0
94	20230919	170300	304950800	50200	50200	50200	50200	0
95	20230919	170200	304950800	50200	50200	50200	50200	0
96	20230919	170100	304950800	50200	50200	50200	50200	0
97	20230919	170000	304950800	50200	50200	50200	50200	0
98	20230919	165900	304950800	50200	50200	50200	50200	0
99	20230919	165800	304950800	50200	50200	50200	50200	0
100	20230919	165700	304950800	50200	50200	50200	50200	0
101	20230919	165600	304950800	50200	50200	50200	50200	0
102	20230919	165500	304950800	50200	50200	50200	50200	0
103	20230919	165400	304950800	50200	50200	50200	50200	0
104	20230919	165300	304950800	50200	50200	50200	50200	0
105	20230919	165200	304950800	50200	50200	50200	50200	0
106	20230919	165100	304950800	50200	50200	50200	50200	0
107	20230919	165000	304950800	50200	50200	50200	50200	0
108	20230919	164900	304950800	50200	50200	50200	50200	0
109	20230919	164800	304950800	50200	50200	50200	50200	0
110	20230919	164700	304950800	50200	50200	50200	50200	0
111	20230919	164600	304950800	50200	50200	50200	50200	0
112	20230919	164500	304950800	50200	50200	50200	50200	0
113	20230919	164400	304950800	50200	50200	50200	50200	0
114	20230919	164300	304950800	50200	50200	50200	50200	0
115	20230919	164200	304950800	50200	50200	50200	50200	0
116	20230919	164100	304950800	50200	50200	50200	50200	0
117	20230919	164000	304950800	50200	50200	50200	50200	0
118	20230919	163900	304950800	50200	50200	50200	50200	0
119	20230919	163800	304950800	50200	50200	50200	50200	0
120	20230919	163700	304950800	50200	50200	50200	50200	0
121	20230919	163600	304950800	50200	50200	50200	50200	0
122	20230919	163500	304950800	50200	50200	50200	50200	7
123	20230919	163400	304950800	50200	50200	50200	50200	0
124	20230919	163300	304950800	50200	50200	50200	50200	0
125	20230919	163200	304950800	50200	50200	50200	50200	0
126	20230919	163100	304950800	50200	50200	50200	50200	0
127	20230919	163000	304950800	50200	50200	50200	50200	0
128	20230919	162900	304950800	50200	50200	50200	50200	0
129	20230919	162800	304950800	50200	50200	50200	50200	0
130	20230919	162700	304950800	50200	50200	50200	50200	0
131	20230919	162600	304950800	50200	50200	50200	50200	0
132	20230919	162500	304950800	50200	50200	50200	50200	0
133	20230919	162400	304950800	50200	50200	50200	50200	0
134	20230919	162300	304950800	50200	50200	50200	50200	0
135	20230919	162200	304950800	50200	50200	50200	50200	0
136	20230919	162100	304950800	50200	50200	50200	50200	0
137	20230919	162000	304950800	50200	50200	50200	50200	0
138	20230919	161900	304950800	50200	50200	50200	50200	0
139	20230919	161800	304950800	50200	50200	50200	50200	0
140	20230919	161700	304950800	50200	50200	50200	50200	0
141	20230919	161600	304950800	50200	50200	50200	50200	0
142	20230919	161500	304950800	50200	50200	50200	50200	0
143	20230919	161400	304950800	50200	50200	50200	50200	0
144	20230919	161300	304950800	50200	50200	50200	50200	0
145	20230919	161200	304950800	50200	50200	50200	50200	0
146	20230919	161100	304950800	50200	50200	50200	50200	0
147	20230919	161000	304950800	50200	50200	50200	50200	0
148	20230919	160900	304950800	50200	50200	50200	50200	0
149	20230919	160800	304950800	50200	50200	50200	50200	0
150	20230919	160700	304950800	50200	50200	50200	50200	0
151	20230919	160600	304950800	50200	50200	50200	50200	0
152	20230919	160500	304950800	50200	50200	50200	50200	7
153	20230919	160400	304950800	50200	50200	50200	50200	0
154	20230919	160300	304950800	50200	50200	50200	50200	0
155	20230919	160200	304950800	50200	50200	50200	50200	0
156	20230919	160100	304950800	50200	50200	50200	50200	0
157	20230919	160000	304950800	50200	50200	50200	50200	0
158	20230919	155900	304950800	50200	50200	50200	50200	0
159	20230919	155800	304950800	50200	50200	50200	50200	0
160	20230919	155700	304950800	50200	50200	50200	50200	0
161	20230919	155600	304950800	50200	50200	50200	50200	0
162	20230919	155500	304950800	50200	50200	50200	50200	0
163	20230919	155400	304950800	50200	50200	50200	50200	0
164	20230919	155300	304950800	50200	50200	50200	50200	0
165	20230919	155200	304950800	50200	50200	50200	50200	0
166	20230919	155100	304950800	50200	50200	50200	50200	0
167	20230919	155000	304950800	50200	50200	50200	50200	0
168	20230919	154900	304950800	50200	50200	50200	50200	0
169	20230919	154800	304950800	50200	50200	50200	50200	0
170	20230919	154700	304950800	50200	50200	50200	50200	0
171	20230919	154600	304950800	50200	50200	50200	50200	0
172	20230919	154500	304950800	50200	50200	50200	50200	0
173	20230919	154400	304950800	50200	50200	50200	50200	0
174	20230919	154300	304950800	50200	50200	50200	50200	0
175	20230919	154200	304950800	50200	50200	50200	50200	0
176	20230919	154100	304950800	50200	50200	50200	50200	0
177	20230919	154000	304950800	50200	50200	50200	50200	0
178	20230919	153900	304950800	50200	50200	50200	50200	0
179	20230919	153800	304950800	50200	50200	50200	50200	0
180	20230919	153700	304950800	50200	50200	50200	50200	0
181	20230919	153600	304950800	50200	50200	50200	50200	0
182	20230919	153500	304950800	50200	50200	50200	50200	7
183	20230919	153400	304950800	50200	50200	50200	50200	0
184	20230919	153300	304950800	50200	50200	50200	50200	0
185	20230919	153200	304950800	50200	50200	50200	50200	0
186	20230919	153100	304950800	50200	50200	50200	50200	0
187	20230919	153000	304950800	50200	50200	50200	50200	7
188	20230919	152900	304599400	49600	49600	49600	49600	0
189	20230919	152800	304599400	49600	49600	49600	49600	0
190	20230919	152700	304599400	49600	49600	49600	49600	0
191	20230919	152600	304599400	49600	49600	49600	49600	0
192	20230919	152500	304599400	49600	49600	49600	49600	0
193	20230919	152400	304599400	49600	49600	49600	49600	0
194	20230919	152300	304599400	49600	49600	49600	49600	0
195	20230919	152200	304599400	49600	49600	49600	49600	0
196	20230919	152100	304599400	49600	49600	49600	49600	0
197	20230919	152000	304599400	49600	49600	49600	49600	0
198	20230919	151900	304599400	49600	49600	49600	49600	0
199	20230919	151800	304599400	49600	49600	49600	49600	0
200	20230919	151700	304599400	49600	49600	49600	49600	0
201	20230919	151600	304599400	49600	49600	49600	49600	0
202	20230919	151500	304599400	49600	49600	49600	49600	0
203	20230919	151400	304599400	49600	49600	49600	49600	0
204	20230919	151300	304599400	49600	49600	49600	49600	0
205	20230919	151200	304599400	49600	49600	49600	49600	19
206	20230919	151100	303657000	49650	49650	49650	49650	1
207	20230919	151000	303607350	49550	49550	49550	49550	0
208	20230919	150900	303607350	49550	49550	49550	49550	0
209	20230919	150800	303607350	49550	49550	49550	49550	0
210	20230919	150700	303607350	49550	49550	49550	49550	0
211	20230919	150600	303607350	49550	49550	49550	49550	0
212	20230919	150500	303607350	49550	49550	49550	49550	0
213	20230919	150400	303607350	49550	49550	49550	49550	0
214	20230919	150300	303607350	49550	49550	49550	49550	0
215	20230919	150200	303607350	49550	49550	49550	49550	0
216	20230919	150100	303607350	49550	49550	49550	49550	0
217	20230919	150000	303607350	49550	49550	49550	49550	0
218	20230919	145900	303607350	49550	49550	49550	49550	0
219	20230919	145800	303607350	49550	49550	49550	49550	0
220	20230919	145700	303607350	49550	49550	49550	49550	0
221	20230919	145600	303607350	49550	49550	49550	49550	0
222	20230919	145500	303607350	49550	49550	49550	49550	0
223	20230919	145400	303607350	49550	49550	49550	49550	0
224	20230919	145300	303607350	49550	49550	49550	49550	0
225	20230919	145200	303607350	49550	49550	49550	49550	10
226	20230919	145100	303111850	49500	49500	49500	49500	0
227	20230919	145000	303111850	49500	49500	49500	49500	0
228	20230919	144900	303111850	49500	49500	49500	49500	5
229	20230919	144800	302864350	49500	49500	49500	49500	0
230	20230919	144700	302864350	49500	49500	49500	49500	0
231	20230919	144600	302864350	49500	49500	49500	49500	0
232	20230919	144500	302864350	49500	49500	49500	49500	0
233	20230919	144400	302864350	49500	49500	49500	49500	0
234	20230919	144300	302864350	49500	49500	49500	49500	0
235	20230919	144200	302864350	49500	49500	49500	49500	0
236	20230919	144100	302864350	49500	49500	49500	49500	0
237	20230919	144000	302864350	49500	49500	49500	49500	0
238	20230919	143900	302864350	49500	49500	49500	49500	0
239	20230919	143800	302864350	49500	49500	49500	49500	0
240	20230919	143700	302864350	49500	49500	49500	49500	0
241	20230919	143600	302864350	49500	49500	49500	49500	0
242	20230919	143500	302864350	49500	49500	49500	49500	0
243	20230919	143400	302864350	49500	49500	49500	49500	0
244	20230919	143300	302864350	49500	49500	49500	49500	0
245	20230919	143200	302864350	49500	49500	49500	49500	0
246	20230919	143100	302864350	49500	49500	49500	49500	0
247	20230919	143000	302864350	49500	49500	49500	49500	0
248	20230919	142900	302864350	49500	49500	49500	49500	10
249	20230919	142800	302369350	49550	49550	49550	49550	0
250	20230919	142700	302369350	49550	49550	49550	49550	0
251	20230919	142600	302369350	49550	49550	49550	49550	0
252	20230919	142500	302369350	49550	49550	49550	49550	0
253	20230919	142400	302369350	49550	49550	49550	49550	0
254	20230919	142300	302369350	49550	49550	49550	49550	0
255	20230919	142200	302369350	49550	49550	49550	49550	0
256	20230919	142100	302369350	49550	49550	49550	49550	10
257	20230919	142000	301873850	49800	49800	49800	49800	0
258	20230919	141900	301873850	49800	49800	49800	49800	0
259	20230919	141800	301873850	49800	49800	49800	49800	0
260	20230919	141700	301873850	49800	49800	49800	49800	0
261	20230919	141600	301873850	49800	49800	49800	49800	0
262	20230919	141500	301873850	49800	49800	49800	49800	0
263	20230919	141400	301873850	49800	49800	49800	49800	0
264	20230919	141300	301873850	49800	49800	49800	49800	0
265	20230919	141200	301873850	49800	49800	49800	49800	0
266	20230919	141100	301873850	49800	49800	49800	49800	0
267	20230919	141000	301873850	49800	49800	49800	49800	0
268	20230919	140900	301873850	49800	49800	49800	49800	0
269	20230919	140800	301873850	49800	49800	49800	49800	0
270	20230919	140700	301873850	49800	49800	49800	49800	0
271	20230919	140600	301873850	49800	49800	49800	49800	0
272	20230919	140500	301873850	49800	49800	49800	49800	0
273	20230919	140400	301873850	49800	49800	49800	49800	0
274	20230919	140300	301873850	49800	49800	49800	49800	0
275	20230919	140200	301873850	49800	49800	49800	49800	0
276	20230919	140100	301873850	49800	49800	49800	49800	0
277	20230919	140000	301873850	49800	49800	49800	49800	0
278	20230919	135900	301873850	49800	49800	49800	49800	0
279	20230919	135800	301873850	49800	49800	49800	49800	0
280	20230919	135700	301873850	49800	49800	49800	49800	0
281	20230919	135600	301873850	49800	49800	49800	49800	0
282	20230919	135500	301873850	49800	49800	49800	49800	0
283	20230919	135400	301873850	49800	49800	49800	49800	0
284	20230919	135300	301873850	49800	49800	49800	49800	0
285	20230919	135200	301873850	49800	49800	49800	49800	0
286	20230919	135100	301873850	49800	49800	49800	49800	0
287	20230919	135000	301873850	49800	49800	49800	49800	0
288	20230919	134900	301873850	49800	49800	49800	49800	0
289	20230919	134800	301873850	49800	49800	49800	49800	0
290	20230919	134700	301873850	49800	49800	49800	49800	0
291	20230919	134600	301873850	49800	49800	49800	49800	0
292	20230919	134500	301873850	49800	49800	49800	49800	0
293	20230919	134400	301873850	49800	49800	49800	49800	0
294	20230919	134300	301873850	49800	49800	49800	49800	0
295	20230919	134200	301873850	49800	49800	49800	49800	0
296	20230919	134100	301873850	49800	49800	49800	49800	0
297	20230919	134000	301873850	49800	49800	49800	49800	0
298	20230919	133900	301873850	49800	49800	49800	49800	0
299	20230919	133800	301873850	49800	49800	49800	49800	0
300	20230919	133700	301873850	49800	49800	49800	49800	0
301	20230919	133600	301873850	49800	49800	49800	49800	0
302	20230919	133500	301873850	49800	49800	49800	49800	0
303	20230919	133400	301873850	49800	49800	49800	49800	0
304	20230919	133300	301873850	49800	49800	49800	49800	0
305	20230919	133200	301873850	49800	49800	49800	49800	0
306	20230919	133100	301873850	49800	49800	49800	49800	0
307	20230919	133000	301873850	49800	49800	49800	49800	0
308	20230919	132900	301873850	49800	49800	49800	49800	0
309	20230919	132800	301873850	49800	49800	49800	49800	0
310	20230919	132700	301873850	49800	49800	49800	49800	1
311	20230919	132600	301824050	49800	49800	49800	49800	0
312	20230919	132500	301824050	49800	49800	49800	49800	0
313	20230919	132400	301824050	49800	49800	49800	49800	2
314	20230919	132300	301724450	49500	49500	49500	49500	0
315	20230919	132200	301724450	49500	49500	49500	49500	0
316	20230919	132100	301724450	49500	49500	49500	49500	0
317	20230919	132000	301724450	49500	49500	49500	49500	0
318	20230919	131900	301724450	49500	49500	49500	49500	0
319	20230919	131800	301724450	49500	49500	49500	49500	0
320	20230919	131700	301724450	49500	49500	49500	49500	0
321	20230919	131600	301724450	49500	49500	49500	49500	0
322	20230919	131500	301724450	49500	49500	49500	49500	0
323	20230919	131400	301724450	49500	49500	49500	49500	0
324	20230919	131300	301724450	49500	49500	49500	49500	0
325	20230919	131200	301724450	49500	49500	49500	49500	0
326	20230919	131100	301724450	49500	49500	49500	49500	0
327	20230919	131000	301724450	49500	49500	49500	49500	0
328	20230919	130900	301724450	49500	49500	49500	49500	0
329	20230919	130800	301724450	49500	49500	49500	49500	0
330	20230919	130700	301724450	49500	49500	49500	49500	0
331	20230919	130600	301724450	49500	49500	49500	49500	0
332	20230919	130500	301724450	49500	49500	49500	49500	0
333	20230919	130400	301724450	49500	49500	49500	49500	0
334	20230919	130300	301724450	49500	49500	49500	49500	0
335	20230919	130200	301724450	49500	49500	49500	49500	0
336	20230919	130100	301724450	49500	49500	49500	49500	0
337	20230919	130000	301724450	49500	49500	49500	49500	0
338	20230919	125900	301724450	49500	49500	49500	49500	0
339	20230919	125800	301724450	49500	49500	49500	49500	0
340	20230919	125700	301724450	49500	49500	49500	49500	0
341	20230919	125600	301724450	49500	49500	49500	49500	0
342	20230919	125500	301724450	49500	49500	49500	49500	0
343	20230919	125400	301724450	49500	49500	49500	49500	0
344	20230919	125300	301724450	49500	49500	49500	49500	0
345	20230919	125200	301724450	49500	49500	49500	49500	0
346	20230919	125100	301724450	49500	49500	49500	49500	0
347	20230919	125000	301724450	49500	49500	49500	49500	0
348	20230919	124900	301724450	49500	49500	49500	49500	0
349	20230919	124800	301724450	49500	49500	49500	49500	0
350	20230919	124700	301724450	49500	49500	49500	49500	0
351	20230919	124600	301724450	49500	49500	49500	49500	0
352	20230919	124500	301724450	49500	49500	49500	49500	0
353	20230919	124400	301724450	49500	49500	49500	49500	0
354	20230919	124300	301724450	49500	49500	49500	49500	0
355	20230919	124200	301724450	49500	49500	49500	49500	0
356	20230919	124100	301724450	49500	49500	49500	49500	0
357	20230919	124000	301724450	49500	49500	49500	49500	0
358	20230919	123900	301724450	49500	49500	49500	49500	0
359	20230919	123800	301724450	49500	49500	49500	49500	0
360	20230919	123700	301724450	49500	49500	49500	49500	0
361	20230919	123600	301724450	49500	49500	49500	49500	0
362	20230919	123500	301724450	49500	49500	49500	49500	0
363	20230919	123400	301724450	49500	49500	49500	49500	0
364	20230919	123300	301724450	49500	49500	49500	49500	0
365	20230919	123200	301724450	49500	49500	49500	49500	0
366	20230919	123100	301724450	49500	49500	49500	49500	0
367	20230919	123000	301724450	49500	49500	49500	49500	0
368	20230919	122900	301724450	49500	49500	49500	49500	0
369	20230919	122800	301724450	49500	49500	49500	49500	0
370	20230919	122700	301724450	49500	49500	49500	49500	0
371	20230919	122600	301724450	49500	49500	49500	49500	0
372	20230919	122500	301724450	49500	49500	49500	49500	0
373	20230919	122400	301724450	49500	49500	49500	49500	0
374	20230919	122300	301724450	49500	49500	49500	49500	0
375	20230919	122200	301724450	49500	49500	49500	49500	0
376	20230919	122100	301724450	49500	49500	49500	49500	0
377	20230919	122000	301724450	49500	49500	49500	49500	0
378	20230919	121900	301724450	49500	49500	49500	49500	0
379	20230919	121800	301724450	49500	49500	49500	49500	0
380	20230919	121700	301724450	49500	49500	49500	49500	0
381	20230919	121600	301724450	49500	49500	49500	49500	0
382	20230919	121500	301724450	49500	49500	49500	49500	0
383	20230919	121400	301724450	49500	49500	49500	49500	0
384	20230919	121300	301724450	49500	49500	49500	49500	0
385	20230919	121200	301724450	49500	49500	49500	49500	0
386	20230919	121100	301724450	49500	49500	49500	49500	0
387	20230919	121000	301724450	49500	49500	49500	49500	0
388	20230919	120900	301724450	49500	49500	49500	49500	0
389	20230919	120800	301724450	49500	49500	49500	49500	0
390	20230919	120700	301724450	49500	49500	49500	49500	0
391	20230919	120600	301724450	49500	49500	49500	49500	0
392	20230919	120500	301724450	49500	49650	49650	49500	17
393	20230919	120400	300881450	49650	49650	49650	49650	0
394	20230919	120300	300881450	49650	49650	49650	49650	0
395	20230919	120200	300881450	49650	49650	49650	49650	0
396	20230919	120100	300881450	49650	49650	49650	49650	0
397	20230919	120000	300881450	49650	49650	49650	49650	0
398	20230919	115900	300881450	49650	49650	49650	49650	0
399	20230919	115800	300881450	49650	49650	49650	49650	0
400	20230919	115700	300881450	49650	49650	49650	49650	0
401	20230919	115600	300881450	49650	49650	49650	49650	0
402	20230919	115500	300881450	49650	49650	49650	49650	0
403	20230919	115400	300881450	49650	49650	49650	49650	0
404	20230919	115300	300881450	49650	49650	49650	49650	0
405	20230919	115200	300881450	49650	49650	49650	49650	0
406	20230919	115100	300881450	49650	49650	49650	49650	0
407	20230919	115000	300881450	49650	49650	49650	49650	0
408	20230919	114900	300881450	49650	49650	49650	49650	0
409	20230919	114800	300881450	49650	49650	49650	49650	0
410	20230919	114700	300881450	49650	49650	49650	49650	0
411	20230919	114600	300881450	49650	49650	49650	49650	0
412	20230919	114500	300881450	49650	49650	49650	49650	0
413	20230919	114400	300881450	49650	49650	49650	49650	0
414	20230919	114300	300881450	49650	49650	49650	49650	0
415	20230919	114200	300881450	49650	49650	49650	49650	0
416	20230919	114100	300881450	49650	49650	49650	49650	0
417	20230919	114000	300881450	49650	49650	49650	49650	0
418	20230919	113900	300881450	49650	49650	49650	49650	0
419	20230919	113800	300881450	49650	49650	49650	49650	0
420	20230919	113700	300881450	49650	49650	49650	49650	0
421	20230919	113600	300881450	49650	49650	49650	49650	0
422	20230919	113500	300881450	49650	49650	49650	49650	0
423	20230919	113400	300881450	49650	49650	49650	49650	0
424	20230919	113300	300881450	49650	49650	49650	49650	0
425	20230919	113200	300881450	49650	49650	49650	49650	17
426	20230919	113100	300037400	49600	49600	49600	49600	0
427	20230919	113000	300037400	49600	49600	49600	49600	0
428	20230919	112900	300037400	49600	49600	49600	49600	0
429	20230919	112800	300037400	49600	49600	49600	49600	0
430	20230919	112700	300037400	49600	49600	49600	49600	0
431	20230919	112600	300037400	49600	49600	49600	49600	0
432	20230919	112500	300037400	49600	49600	49600	49600	0
433	20230919	112400	300037400	49600	49600	49600	49600	0
434	20230919	112300	300037400	49600	49600	49600	49600	0
435	20230919	112200	300037400	49600	49600	49600	49600	0
436	20230919	112100	300037400	49600	49600	49600	49600	0
437	20230919	112000	300037400	49600	49600	49600	49600	0
438	20230919	111900	300037400	49600	49600	49600	49600	0
439	20230919	111800	300037400	49600	49600	49600	49600	0
440	20230919	111700	300037400	49600	49600	49600	49600	0
441	20230919	111600	300037400	49600	49600	49600	49600	1
442	20230919	111500	299987800	49600	49600	49600	49600	39
443	20230919	111400	298053400	49550	49550	49700	49550	84
444	20230919	111300	293885050	49750	49550	49800	49550	85
445	20230919	111200	289664350	49750	49750	49750	49750	41
446	20230919	111100	287624600	49500	49500	49500	49500	0
447	20230919	111000	287624600	49500	49500	49500	49500	0
448	20230919	110900	287624600	49500	49500	49500	49500	0
449	20230919	110800	287624600	49500	49500	49500	49500	0
450	20230919	110700	287624600	49500	49500	49500	49500	0
451	20230919	110600	287624600	49500	49500	49500	49500	1
452	20230919	110500	287575100	49450	49450	49450	49450	0
453	20230919	110400	287575100	49450	49450	49450	49450	0
454	20230919	110300	287575100	49450	49450	49450	49450	0
455	20230919	110200	287575100	49450	49450	49450	49450	0
456	20230919	110100	287575100	49450	49450	49450	49450	0
457	20230919	110000	287575100	49450	49450	49450	49450	0
458	20230919	105900	287575100	49450	49450	49450	49450	0
459	20230919	105800	287575100	49450	49450	49450	49450	0
460	20230919	105700	287575100	49450	49450	49450	49450	0
461	20230919	105600	287575100	49450	49450	49450	49450	0
462	20230919	105500	287575100	49450	49450	49450	49450	0
463	20230919	105400	287575100	49450	49450	49450	49450	0
464	20230919	105300	287575100	49450	49450	49450	49450	0
465	20230919	105200	287575100	49450	49450	49450	49450	0
466	20230919	105100	287575100	49450	49450	49450	49450	0
467	20230919	105000	287575100	49450	49450	49450	49450	0
468	20230919	104900	287575100	49450	49450	49450	49450	0
469	20230919	104800	287575100	49450	49450	49450	49450	0
470	20230919	104700	287575100	49450	49450	49450	49450	0
471	20230919	104600	287575100	49450	49600	49600	49450	91
472	20230919	104500	283073800	49450	49450	49450	49450	41
473	20230919	104400	281046350	49500	49450	49500	49450	82
474	20230919	104300	276989400	49500	49550	49550	49500	112
475	20230919	104200	271443350	49600	49650	49650	49600	82
476	20230919	104100	267374100	49650	49550	49900	49550	165
477	20230919	104000	259181600	49550	49850	49900	49550	126
478	20230919	103900	252903350	49650	49800	49800	49650	80
479	20230919	103800	248925200	49650	49600	49650	49600	43
480	20230919	103700	246792300	49600	49600	49600	49600	82
481	20230919	103600	242725100	49650	49650	49650	49650	82
482	20230919	103500	238653800	49500	49700	49700	49500	82
483	20230919	103400	234586600	49500	49850	49900	49500	136
484	20230919	103300	227825400	49500	49500	49750	49500	101
485	20230919	103200	222815650	49850	49450	49850	49450	60
486	20230919	103100	219841050	49900	49900	49900	49900	41
487	20230919	103000	217795150	50100	49900	50100	49450	88
488	20230919	102900	213421200	49650	49450	49650	49450	42
489	20230919	102800	211344100	49500	49800	49900	49500	92
490	20230919	102700	206758100	49900	50000	50000	49900	43
491	20230919	102600	204612200	50200	50200	50200	50200	0
492	20230919	102500	204612200	50200	50200	50200	50200	0
493	20230919	102400	204612200	50200	50200	50200	50200	0
494	20230919	102300	204612200	50200	50200	50200	50200	0
495	20230919	102200	204612200	50200	50200	50200	50200	0
496	20230919	102100	204612200	50200	50200	50200	50200	1
497	20230919	102000	204562000	50300	50300	50300	50300	0
498	20230919	101900	204562000	50300	50300	50300	50300	0
499	20230919	101800	204562000	50300	50300	50300	50300	0
500	20230919	101700	204562000	50300	49950	50300	49950	64
501	20230919	101600	201357900	50000	50000	50400	49850	131
502	20230919	101500	194805850	49850	49850	49850	49850	35
503	20230919	101400	193061100	50100	49900	50400	49900	100
504	20230919	101300	188054800	49950	50100	50200	49850	161
505	20230919	101200	180009750	49800	49800	50100	49800	153
506	20230919	101100	172369050	49850	49850	49850	49850	82
507	20230919	101000	168281350	49800	49750	50000	49750	157
508	20230919	100900	160455950	49800	49800	49800	49750	123
509	20230919	100800	154332600	49750	49800	49800	49750	123
510	20230919	100700	148211300	49800	49750	49900	49750	85
511	20230919	100600	143978700	49750	49600	49750	49600	70
512	20230919	100500	140502350	49800	49800	49800	49550	123
513	20230919	100400	134387200	49900	49800	49900	49550	92
514	20230919	100300	129814850	49550	49700	49900	49550	92
515	20230919	100200	125246600	49700	49550	49700	49550	82
516	20230919	100100	121177350	49500	49500	49500	49500	41
517	20230919	100000	119147850	49450	49450	49450	49450	0
518	20230919	095900	119147850	49450	49450	49450	49450	0
519	20230919	095800	119147850	49450	49700	49700	49450	82
520	20230919	095700	115082700	49450	49450	49450	49450	41
521	20230919	095600	113055250	49650	49450	49650	49450	82
522	20230919	095500	108992150	49650	49450	49650	49450	82
523	20230919	095400	104929050	49650	49800	49800	49450	123
524	20230919	095300	98824150	49450	49450	49450	49450	41
525	20230919	095200	96796700	49850	49450	49850	49450	82
526	20230919	095100	92725400	49850	49650	49850	49650	101
527	20230919	095000	87701600	49650	49500	49650	49500	21
528	20230919	094900	86661950	49700	49700	49700	49700	0
529	20230919	094800	86661950	49700	49700	49700	49700	0
530	20230919	094700	86661950	49700	49700	49700	49700	0
531	20230919	094600	86661950	49700	49700	49700	49700	0
532	20230919	094500	86661950	49700	49700	49700	49700	0
533	20230919	094400	86661950	49700	49700	49700	49700	0
534	20230919	094300	86661950	49700	49700	49700	49700	0
535	20230919	094200	86661950	49700	49700	49700	49700	0
536	20230919	094100	86661950	49700	49700	49700	49700	0
537	20230919	094000	86661950	49700	49700	49700	49700	8
538	20230919	093900	86264350	49500	49500	49500	49500	0
539	20230919	093800	86264350	49500	49500	49500	49500	1
540	20230919	093700	86214850	49500	49500	49500	49500	0
541	20230919	093600	86214850	49500	49500	49500	49500	0
542	20230919	093500	86214850	49500	49500	49500	49500	0
543	20230919	093400	86214850	49500	49600	49600	49500	42
544	20230919	093300	84131750	49550	49800	49800	49550	46
545	20230919	093200	81842200	49550	50400	50400	49550	38
546	20230919	093100	79956750	50400	49550	50400	49550	196
547	20230919	093000	70201750	49800	49550	49800	49550	82
548	20230919	092900	66128400	49850	49650	49950	49650	82
549	20230919	092800	62042900	49450	49450	49450	49450	41
550	20230919	092700	60015450	50100	50100	50100	50100	2
551	20230919	092600	59915250	50100	49900	50100	49900	42
552	20230919	092500	57819250	50000	49750	50000	49400	136
553	20230919	092400	51073000	49400	49400	49400	49400	41
554	20230919	092300	49047600	49850	49850	49850	49850	41
555	20230919	092200	47003750	49400	49400	49400	49400	41
556	20230919	092100	44978350	49850	49750	49850	49750	46
557	20230919	092000	42685750	49450	49450	49450	49450	0
558	20230919	091900	42685750	49450	49600	49600	49450	47
559	20230919	091800	40355450	49600	49450	49600	49450	82
560	20230919	091700	36294400	49600	49600	49600	49600	41
561	20230919	091600	34260800	49600	49600	49600	49600	82
562	20230919	091500	30193600	49850	49800	49850	49800	76
563	20230919	091400	26408500	49800	49800	49800	49800	86
564	20230919	091300	22125700	49750	49750	49750	49750	43
565	20230919	091200	19986450	49750	49650	49900	49650	133
566	20230919	091100	13375800	49650	49650	49650	49650	44
567	20230919	091000	11191200	49650	49650	49650	49650	44
568	20230919	090900	9006600	49650	49650	49650	49650	44
569	20230919	090800	6822000	49650	49850	49850	49650	92
570	20230919	090700	2245400	49900	49900	49900	49900	43
571	20230919	090600	99700	49850	49850	49850	49850	0
572	20230919	090500	99700	49850	49850	49850	49850	0
573	20230919	090400	99700	49850	49850	49850	49850	0
574	20230919	090300	99700	49850	49850	49850	49850	0
575	20230919	090200	99700	49850	49850	49850	49850	0
576	20230919	090100	99700	49850	49850	49850	49850	0
577	20230919	090000	99700	49850	49850	49850	49850	2