KissMeData/002170/min/candle-20230816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230816	183500	37391000	49850	49850	49850	49850	11
3	20230816	183400	37391000	49850	49850	49850	49850	0
4	20230816	183300	37391000	49850	49850	49850	49850	0
5	20230816	183200	37391000	49850	49850	49850	49850	0
6	20230816	183100	37391000	49850	49850	49850	49850	0
7	20230816	183000	37391000	49850	49850	49850	49850	0
8	20230816	182900	37391000	49850	49850	49850	49850	0
9	20230816	182800	37391000	49850	49850	49850	49850	0
10	20230816	182700	37391000	49850	49850	49850	49850	0
11	20230816	182600	37391000	49850	49850	49850	49850	0
12	20230816	182500	37391000	49850	49850	49850	49850	0
13	20230816	182400	37391000	49850	49850	49850	49850	0
14	20230816	182300	37391000	49850	49850	49850	49850	0
15	20230816	182200	37391000	49850	49850	49850	49850	0
16	20230816	182100	37391000	49850	49850	49850	49850	0
17	20230816	182000	37391000	49850	49850	49850	49850	0
18	20230816	181900	37391000	49850	49850	49850	49850	0
19	20230816	181800	37391000	49850	49850	49850	49850	0
20	20230816	181700	37391000	49850	49850	49850	49850	0
21	20230816	181600	37391000	49850	49850	49850	49850	0
22	20230816	181500	37391000	49850	49850	49850	49850	0
23	20230816	181400	37391000	49850	49850	49850	49850	0
24	20230816	181300	37391000	49850	49850	49850	49850	0
25	20230816	181200	37391000	49850	49850	49850	49850	0
26	20230816	181100	37391000	49850	49850	49850	49850	0
27	20230816	181000	37391000	49850	49850	49850	49850	0
28	20230816	180900	37391000	49850	49850	49850	49850	0
29	20230816	180800	37391000	49850	49850	49850	49850	0
30	20230816	180700	37391000	49850	49850	49850	49850	0
31	20230816	180600	37391000	49850	49850	49850	49850	0
32	20230816	180500	37391000	49850	49850	49850	49850	11
33	20230816	180400	37391000	49850	49850	49850	49850	0
34	20230816	180300	37391000	49850	49850	49850	49850	0
35	20230816	180200	37391000	49850	49850	49850	49850	0
36	20230816	180100	37391000	49850	49850	49850	49850	0
37	20230816	180000	37391000	49850	49850	49850	49850	0
38	20230816	175900	37391000	49850	49850	49850	49850	0
39	20230816	175800	37391000	49850	49850	49850	49850	0
40	20230816	175700	37391000	49850	49850	49850	49850	0
41	20230816	175600	37391000	49850	49850	49850	49850	0
42	20230816	175500	37391000	49850	49850	49850	49850	0
43	20230816	175400	37391000	49850	49850	49850	49850	0
44	20230816	175300	37391000	49850	49850	49850	49850	0
45	20230816	175200	37391000	49850	49850	49850	49850	0
46	20230816	175100	37391000	49850	49850	49850	49850	0
47	20230816	175000	37391000	49850	49850	49850	49850	0
48	20230816	174900	37391000	49850	49850	49850	49850	0
49	20230816	174800	37391000	49850	49850	49850	49850	0
50	20230816	174700	37391000	49850	49850	49850	49850	0
51	20230816	174600	37391000	49850	49850	49850	49850	0
52	20230816	174500	37391000	49850	49850	49850	49850	0
53	20230816	174400	37391000	49850	49850	49850	49850	0
54	20230816	174300	37391000	49850	49850	49850	49850	0
55	20230816	174200	37391000	49850	49850	49850	49850	0
56	20230816	174100	37391000	49850	49850	49850	49850	0
57	20230816	174000	37391000	49850	49850	49850	49850	0
58	20230816	173900	37391000	49850	49850	49850	49850	0
59	20230816	173800	37391000	49850	49850	49850	49850	0
60	20230816	173700	37391000	49850	49850	49850	49850	0
61	20230816	173600	37391000	49850	49850	49850	49850	0
62	20230816	173500	37391000	49850	49850	49850	49850	11
63	20230816	173400	37391000	49850	49850	49850	49850	0
64	20230816	173300	37391000	49850	49850	49850	49850	0
65	20230816	173200	37391000	49850	49850	49850	49850	0
66	20230816	173100	37391000	49850	49850	49850	49850	0
67	20230816	173000	37391000	49850	49850	49850	49850	0
68	20230816	172900	37391000	49850	49850	49850	49850	0
69	20230816	172800	37391000	49850	49850	49850	49850	0
70	20230816	172700	37391000	49850	49850	49850	49850	0
71	20230816	172600	37391000	49850	49850	49850	49850	0
72	20230816	172500	37391000	49850	49850	49850	49850	0
73	20230816	172400	37391000	49850	49850	49850	49850	0
74	20230816	172300	37391000	49850	49850	49850	49850	0
75	20230816	172200	37391000	49850	49850	49850	49850	0
76	20230816	172100	37391000	49850	49850	49850	49850	0
77	20230816	172000	37391000	49850	49850	49850	49850	0
78	20230816	171900	37391000	49850	49850	49850	49850	0
79	20230816	171800	37391000	49850	49850	49850	49850	0
80	20230816	171700	37391000	49850	49850	49850	49850	0
81	20230816	171600	37391000	49850	49850	49850	49850	0
82	20230816	171500	37391000	49850	49850	49850	49850	0
83	20230816	171400	37391000	49850	49850	49850	49850	0
84	20230816	171300	37391000	49850	49850	49850	49850	0
85	20230816	171200	37391000	49850	49850	49850	49850	0
86	20230816	171100	37391000	49850	49850	49850	49850	0
87	20230816	171000	37391000	49850	49850	49850	49850	0
88	20230816	170900	37391000	49850	49850	49850	49850	0
89	20230816	170800	37391000	49850	49850	49850	49850	0
90	20230816	170700	37391000	49850	49850	49850	49850	0
91	20230816	170600	37391000	49850	49850	49850	49850	0
92	20230816	170500	37391000	49850	49850	49850	49850	11
93	20230816	170400	37391000	49850	49850	49850	49850	0
94	20230816	170300	37391000	49850	49850	49850	49850	0
95	20230816	170200	37391000	49850	49850	49850	49850	0
96	20230816	170100	37391000	49850	49850	49850	49850	0
97	20230816	170000	37391000	49850	49850	49850	49850	0
98	20230816	165900	37391000	49850	49850	49850	49850	0
99	20230816	165800	37391000	49850	49850	49850	49850	0
100	20230816	165700	37391000	49850	49850	49850	49850	0
101	20230816	165600	37391000	49850	49850	49850	49850	0
102	20230816	165500	37391000	49850	49850	49850	49850	0
103	20230816	165400	37391000	49850	49850	49850	49850	0
104	20230816	165300	37391000	49850	49850	49850	49850	0
105	20230816	165200	37391000	49850	49850	49850	49850	0
106	20230816	165100	37391000	49850	49850	49850	49850	0
107	20230816	165000	37391000	49850	49850	49850	49850	0
108	20230816	164900	37391000	49850	49850	49850	49850	0
109	20230816	164800	37391000	49850	49850	49850	49850	0
110	20230816	164700	37391000	49850	49850	49850	49850	0
111	20230816	164600	37391000	49850	49850	49850	49850	0
112	20230816	164500	37391000	49850	49850	49850	49850	0
113	20230816	164400	37391000	49850	49850	49850	49850	0
114	20230816	164300	37391000	49850	49850	49850	49850	0
115	20230816	164200	37391000	49850	49850	49850	49850	0
116	20230816	164100	37391000	49850	49850	49850	49850	0
117	20230816	164000	37391000	49850	49850	49850	49850	0
118	20230816	163900	37391000	49850	49850	49850	49850	0
119	20230816	163800	37391000	49850	49850	49850	49850	0
120	20230816	163700	37391000	49850	49850	49850	49850	0
121	20230816	163600	37391000	49850	49850	49850	49850	0
122	20230816	163500	37391000	49850	49850	49850	49850	11
123	20230816	163400	37391000	49850	49850	49850	49850	0
124	20230816	163300	37391000	49850	49850	49850	49850	0
125	20230816	163200	37391000	49850	49850	49850	49850	0
126	20230816	163100	37391000	49850	49850	49850	49850	0
127	20230816	163000	37391000	49850	49850	49850	49850	0
128	20230816	162900	37391000	49850	49850	49850	49850	0
129	20230816	162800	37391000	49850	49850	49850	49850	0
130	20230816	162700	37391000	49850	49850	49850	49850	0
131	20230816	162600	37391000	49850	49850	49850	49850	0
132	20230816	162500	37391000	49850	49850	49850	49850	0
133	20230816	162400	37391000	49850	49850	49850	49850	0
134	20230816	162300	37391000	49850	49850	49850	49850	0
135	20230816	162200	37391000	49850	49850	49850	49850	0
136	20230816	162100	37391000	49850	49850	49850	49850	0
137	20230816	162000	37391000	49850	49850	49850	49850	0
138	20230816	161900	37391000	49850	49850	49850	49850	0
139	20230816	161800	37391000	49850	49850	49850	49850	0
140	20230816	161700	37391000	49850	49850	49850	49850	0
141	20230816	161600	37391000	49850	49850	49850	49850	0
142	20230816	161500	37391000	49850	49850	49850	49850	0
143	20230816	161400	37391000	49850	49850	49850	49850	0
144	20230816	161300	37391000	49850	49850	49850	49850	0
145	20230816	161200	37391000	49850	49850	49850	49850	0
146	20230816	161100	37391000	49850	49850	49850	49850	0
147	20230816	161000	37391000	49850	49850	49850	49850	0
148	20230816	160900	37391000	49850	49850	49850	49850	0
149	20230816	160800	37391000	49850	49850	49850	49850	0
150	20230816	160700	37391000	49850	49850	49850	49850	0
151	20230816	160600	37391000	49850	49850	49850	49850	0
152	20230816	160500	37391000	49850	49850	49850	49850	11
153	20230816	160400	37391000	49850	49850	49850	49850	0
154	20230816	160300	37391000	49850	49850	49850	49850	0
155	20230816	160200	37391000	49850	49850	49850	49850	0
156	20230816	160100	37391000	49850	49850	49850	49850	0
157	20230816	160000	37391000	49850	49850	49850	49850	0
158	20230816	155900	37391000	49850	49850	49850	49850	0
159	20230816	155800	37391000	49850	49850	49850	49850	0
160	20230816	155700	37391000	49850	49850	49850	49850	0
161	20230816	155600	37391000	49850	49850	49850	49850	0
162	20230816	155500	37391000	49850	49850	49850	49850	0
163	20230816	155400	37391000	49850	49850	49850	49850	0
164	20230816	155300	37391000	49850	49850	49850	49850	0
165	20230816	155200	37391000	49850	49850	49850	49850	0
166	20230816	155100	37391000	49850	49850	49850	49850	0
167	20230816	155000	37391000	49850	49850	49850	49850	0
168	20230816	154900	37391000	49850	49850	49850	49850	0
169	20230816	154800	37391000	49850	49850	49850	49850	0
170	20230816	154700	37391000	49850	49850	49850	49850	0
171	20230816	154600	37391000	49850	49850	49850	49850	0
172	20230816	154500	37391000	49850	49850	49850	49850	0
173	20230816	154400	37391000	49850	49850	49850	49850	0
174	20230816	154300	37391000	49850	49850	49850	49850	0
175	20230816	154200	37391000	49850	49850	49850	49850	0
176	20230816	154100	37391000	49850	49850	49850	49850	0
177	20230816	154000	37391000	49850	49850	49850	49850	0
178	20230816	153900	37391000	49850	49850	49850	49850	0
179	20230816	153800	37391000	49850	49850	49850	49850	0
180	20230816	153700	37391000	49850	49850	49850	49850	0
181	20230816	153600	37391000	49850	49850	49850	49850	0
182	20230816	153500	37391000	49850	49850	49850	49850	11
183	20230816	153400	37391000	49850	49850	49850	49850	0
184	20230816	153300	37391000	49850	49850	49850	49850	0
185	20230816	153200	37391000	49850	49850	49850	49850	0
186	20230816	153100	37391000	49850	49850	49850	49850	0
187	20230816	153000	37391000	49850	49850	49850	49850	11
188	20230816	152900	36842650	49850	49850	49850	49850	0
189	20230816	152800	36842650	49850	49850	49850	49850	0
190	20230816	152700	36842650	49850	49850	49850	49850	0
191	20230816	152600	36842650	49850	49850	49850	49850	0
192	20230816	152500	36842650	49850	49850	49850	49850	0
193	20230816	152400	36842650	49850	49850	49850	49850	0
194	20230816	152300	36842650	49850	49850	49850	49850	0
195	20230816	152200	36842650	49850	49850	49850	49850	0
196	20230816	152100	36842650	49850	49850	49850	49850	0
197	20230816	152000	36842650	49850	49850	49850	49850	0
198	20230816	151900	36842650	49850	49850	49850	49850	0
199	20230816	151800	36842650	49850	49850	49850	49850	0
200	20230816	151700	36842650	49850	49850	49850	49850	10
201	20230816	151600	36344150	49850	49850	49850	49850	0
202	20230816	151500	36344150	49850	49850	49850	49850	0
203	20230816	151400	36344150	49850	49850	49850	49850	0
204	20230816	151300	36344150	49850	49850	49850	49850	0
205	20230816	151200	36344150	49850	49850	49850	49850	0
206	20230816	151100	36344150	49850	49850	49850	49850	0
207	20230816	151000	36344150	49850	49850	49850	49850	0
208	20230816	150900	36344150	49850	49850	49850	49850	0
209	20230816	150800	36344150	49850	49850	49850	49850	0
210	20230816	150700	36344150	49850	49850	49850	49850	0
211	20230816	150600	36344150	49850	49850	49850	49850	0
212	20230816	150500	36344150	49850	49850	49850	49850	0
213	20230816	150400	36344150	49850	49850	49850	49850	0
214	20230816	150300	36344150	49850	49850	49850	49850	0
215	20230816	150200	36344150	49850	49850	49850	49850	0
216	20230816	150100	36344150	49850	49850	49850	49850	0
217	20230816	150000	36344150	49850	49850	49850	49850	0
218	20230816	145900	36344150	49850	49850	49850	49850	0
219	20230816	145800	36344150	49850	49850	49850	49850	0
220	20230816	145700	36344150	49850	49850	49850	49850	0
221	20230816	145600	36344150	49850	49850	49850	49850	0
222	20230816	145500	36344150	49850	49850	49850	49850	3
223	20230816	145400	36194600	50000	50000	50000	50000	0
224	20230816	145300	36194600	50000	50000	50000	50000	0
225	20230816	145200	36194600	50000	50000	50000	50000	0
226	20230816	145100	36194600	50000	50000	50000	50000	0
227	20230816	145000	36194600	50000	50000	50000	50000	0
228	20230816	144900	36194600	50000	50000	50000	50000	0
229	20230816	144800	36194600	50000	50000	50000	50000	0
230	20230816	144700	36194600	50000	50000	50000	50000	0
231	20230816	144600	36194600	50000	50000	50000	50000	0
232	20230816	144500	36194600	50000	50000	50000	50000	0
233	20230816	144400	36194600	50000	50000	50000	50000	0
234	20230816	144300	36194600	50000	50000	50000	50000	0
235	20230816	144200	36194600	50000	50000	50000	50000	0
236	20230816	144100	36194600	50000	50000	50000	50000	0
237	20230816	144000	36194600	50000	50000	50000	50000	0
238	20230816	143900	36194600	50000	50000	50000	50000	0
239	20230816	143800	36194600	50000	50000	50000	50000	0
240	20230816	143700	36194600	50000	50000	50000	50000	0
241	20230816	143600	36194600	50000	50000	50000	50000	1
242	20230816	143500	36144600	49850	49850	49850	49850	0
243	20230816	143400	36144600	49850	49850	49850	49850	0
244	20230816	143300	36144600	49850	49850	49850	49850	0
245	20230816	143200	36144600	49850	49850	49850	49850	0
246	20230816	143100	36144600	49850	49850	49850	49850	0
247	20230816	143000	36144600	49850	49850	49850	49850	0
248	20230816	142900	36144600	49850	49850	49850	49850	0
249	20230816	142800	36144600	49850	49850	49850	49850	0
250	20230816	142700	36144600	49850	49850	49850	49850	0
251	20230816	142600	36144600	49850	49850	49850	49850	0
252	20230816	142500	36144600	49850	49850	49850	49850	0
253	20230816	142400	36144600	49850	49850	49850	49850	0
254	20230816	142300	36144600	49850	49850	49850	49850	0
255	20230816	142200	36144600	49850	49850	49850	49850	0
256	20230816	142100	36144600	49850	49850	49850	49850	10
257	20230816	142000	35646100	49850	49850	49850	49850	0
258	20230816	141900	35646100	49850	49850	49850	49850	0
259	20230816	141800	35646100	49850	49850	49850	49850	23
260	20230816	141700	34499550	49900	49900	49900	49900	0
261	20230816	141600	34499550	49900	49900	49900	49900	0
262	20230816	141500	34499550	49900	49900	49900	49900	0
263	20230816	141400	34499550	49900	49900	49900	49900	0
264	20230816	141300	34499550	49900	49900	49900	49900	0
265	20230816	141200	34499550	49900	49900	49900	49900	0
266	20230816	141100	34499550	49900	49900	49900	49900	0
267	20230816	141000	34499550	49900	49900	49900	49900	0
268	20230816	140900	34499550	49900	49900	49900	49900	0
269	20230816	140800	34499550	49900	49900	49900	49900	0
270	20230816	140700	34499550	49900	49850	49900	49850	14
271	20230816	140600	33801600	49850	49850	49850	49850	0
272	20230816	140500	33801600	49850	49850	49850	49850	0
273	20230816	140400	33801600	49850	49850	49850	49850	31
274	20230816	140300	32256250	49900	49900	49900	49900	0
275	20230816	140200	32256250	49900	49900	49900	49900	0
276	20230816	140100	32256250	49900	49900	49900	49900	0
277	20230816	140000	32256250	49900	49900	49900	49900	0
278	20230816	135900	32256250	49900	49900	49900	49900	0
279	20230816	135800	32256250	49900	49900	49900	49900	0
280	20230816	135700	32256250	49900	49900	49900	49900	0
281	20230816	135600	32256250	49900	49900	49900	49900	0
282	20230816	135500	32256250	49900	49900	49900	49900	0
283	20230816	135400	32256250	49900	49900	49900	49900	0
284	20230816	135300	32256250	49900	49900	49900	49900	0
285	20230816	135200	32256250	49900	49900	49900	49900	0
286	20230816	135100	32256250	49900	49900	49900	49900	0
287	20230816	135000	32256250	49900	49900	49900	49900	0
288	20230816	134900	32256250	49900	49900	49900	49900	0
289	20230816	134800	32256250	49900	49900	49900	49900	0
290	20230816	134700	32256250	49900	49900	49900	49900	0
291	20230816	134600	32256250	49900	49900	49900	49900	0
292	20230816	134500	32256250	49900	49900	49900	49900	0
293	20230816	134400	32256250	49900	49900	49900	49900	0
294	20230816	134300	32256250	49900	49900	49900	49900	0
295	20230816	134200	32256250	49900	49900	49900	49900	0
296	20230816	134100	32256250	49900	49900	49900	49900	0
297	20230816	134000	32256250	49900	49900	49900	49900	0
298	20230816	133900	32256250	49900	49900	49900	49900	0
299	20230816	133800	32256250	49900	49900	49900	49900	0
300	20230816	133700	32256250	49900	49900	49900	49900	0
301	20230816	133600	32256250	49900	49900	49900	49900	0
302	20230816	133500	32256250	49900	49900	49900	49900	26
303	20230816	133400	30958850	49950	49950	49950	49950	0
304	20230816	133300	30958850	49950	49950	49950	49950	0
305	20230816	133200	30958850	49950	49950	49950	49950	0
306	20230816	133100	30958850	49950	49950	49950	49950	0
307	20230816	133000	30958850	49950	49950	49950	49950	0
308	20230816	132900	30958850	49950	49950	49950	49950	0
309	20230816	132800	30958850	49950	49950	49950	49950	0
310	20230816	132700	30958850	49950	49950	49950	49950	0
311	20230816	132600	30958850	49950	49950	49950	49950	0
312	20230816	132500	30958850	49950	49950	49950	49950	0
313	20230816	132400	30958850	49950	49950	49950	49950	0
314	20230816	132300	30958850	49950	49950	49950	49950	0
315	20230816	132200	30958850	49950	49950	49950	49950	0
316	20230816	132100	30958850	49950	49950	49950	49950	0
317	20230816	132000	30958850	49950	49950	49950	49950	0
318	20230816	131900	30958850	49950	49950	49950	49950	0
319	20230816	131800	30958850	49950	49950	49950	49950	0
320	20230816	131700	30958850	49950	49950	49950	49950	0
321	20230816	131600	30958850	49950	49950	49950	49950	0
322	20230816	131500	30958850	49950	49950	49950	49950	0
323	20230816	131400	30958850	49950	49950	49950	49950	4
324	20230816	131300	30759050	49950	49950	49950	49950	0
325	20230816	131200	30759050	49950	49950	49950	49950	0
326	20230816	131100	30759050	49950	49950	49950	49950	0
327	20230816	131000	30759050	49950	49950	49950	49950	0
328	20230816	130900	30759050	49950	49950	49950	49950	0
329	20230816	130800	30759050	49950	49950	49950	49950	0
330	20230816	130700	30759050	49950	49950	49950	49950	0
331	20230816	130600	30759050	49950	49950	49950	49950	0
332	20230816	130500	30759050	49950	49950	49950	49950	0
333	20230816	130400	30759050	49950	49950	49950	49950	0
334	20230816	130300	30759050	49950	49950	49950	49950	0
335	20230816	130200	30759050	49950	49950	49950	49950	0
336	20230816	130100	30759050	49950	49950	49950	49950	0
337	20230816	130000	30759050	49950	49950	49950	49950	0
338	20230816	125900	30759050	49950	49950	49950	49950	10
339	20230816	125800	30259550	49950	49950	49950	49950	0
340	20230816	125700	30259550	49950	49950	49950	49950	0
341	20230816	125600	30259550	49950	49950	49950	49950	0
342	20230816	125500	30259550	49950	49950	49950	49950	0
343	20230816	125400	30259550	49950	49950	49950	49950	0
344	20230816	125300	30259550	49950	49950	49950	49950	0
345	20230816	125200	30259550	49950	49950	49950	49950	0
346	20230816	125100	30259550	49950	49950	49950	49950	0
347	20230816	125000	30259550	49950	49950	49950	49950	23
348	20230816	124900	29110700	49950	49950	49950	49950	0
349	20230816	124800	29110700	49950	49950	49950	49950	0
350	20230816	124700	29110700	49950	49950	49950	49950	0
351	20230816	124600	29110700	49950	49950	49950	49950	0
352	20230816	124500	29110700	49950	49950	49950	49950	0
353	20230816	124400	29110700	49950	49950	49950	49950	4
354	20230816	124300	28910900	49900	49900	49900	49900	0
355	20230816	124200	28910900	49900	49900	49900	49900	0
356	20230816	124100	28910900	49900	49900	49900	49900	0
357	20230816	124000	28910900	49900	49900	49900	49900	0
358	20230816	123900	28910900	49900	49900	49900	49900	0
359	20230816	123800	28910900	49900	49900	49900	49900	0
360	20230816	123700	28910900	49900	49900	49900	49900	0
361	20230816	123600	28910900	49900	49900	49900	49900	0
362	20230816	123500	28910900	49900	49900	49900	49900	1
363	20230816	123400	28861000	49950	49950	49950	49950	0
364	20230816	123300	28861000	49950	49950	49950	49950	0
365	20230816	123200	28861000	49950	49950	49950	49950	0
366	20230816	123100	28861000	49950	49950	49950	49950	6
367	20230816	123000	28561300	49850	49850	49850	49850	0
368	20230816	122900	28561300	49850	49850	49850	49850	0
369	20230816	122800	28561300	49850	49850	49850	49850	0
370	20230816	122700	28561300	49850	49850	49850	49850	0
371	20230816	122600	28561300	49850	49850	49850	49850	0
372	20230816	122500	28561300	49850	49850	49850	49850	0
373	20230816	122400	28561300	49850	49850	49850	49850	0
374	20230816	122300	28561300	49850	49850	49850	49850	0
375	20230816	122200	28561300	49850	49850	49850	49850	0
376	20230816	122100	28561300	49850	49850	49850	49850	0
377	20230816	122000	28561300	49850	49850	49850	49850	0
378	20230816	121900	28561300	49850	49850	49850	49850	0
379	20230816	121800	28561300	49850	49850	49850	49850	0
380	20230816	121700	28561300	49850	49850	49850	49850	0
381	20230816	121600	28561300	49850	49850	49850	49850	0
382	20230816	121500	28561300	49850	49850	49850	49850	0
383	20230816	121400	28561300	49850	49850	49850	49850	0
384	20230816	121300	28561300	49850	49850	49850	49850	0
385	20230816	121200	28561300	49850	49850	49850	49850	0
386	20230816	121100	28561300	49850	49850	49850	49850	0
387	20230816	121000	28561300	49850	49850	49850	49850	0
388	20230816	120900	28561300	49850	49850	49850	49850	0
389	20230816	120800	28561300	49850	49850	49850	49850	0
390	20230816	120700	28561300	49850	49850	49850	49850	0
391	20230816	120600	28561300	49850	49850	49850	49850	0
392	20230816	120500	28561300	49850	49850	49850	49850	0
393	20230816	120400	28561300	49850	49850	49850	49850	0
394	20230816	120300	28561300	49850	49850	49850	49850	0
395	20230816	120200	28561300	49850	49850	49850	49850	0
396	20230816	120100	28561300	49850	49850	49850	49850	0
397	20230816	120000	28561300	49850	49850	49850	49850	0
398	20230816	115900	28561300	49850	49850	49850	49850	0
399	20230816	115800	28561300	49850	49850	49850	49850	0
400	20230816	115700	28561300	49850	49850	49850	49850	0
401	20230816	115600	28561300	49850	49850	49850	49850	0
402	20230816	115500	28561300	49850	49900	49900	49850	23
403	20230816	115400	27414200	49900	49900	49900	49900	0
404	20230816	115300	27414200	49900	49900	49900	49900	0
405	20230816	115200	27414200	49900	49900	49900	49900	0
406	20230816	115100	27414200	49900	49900	49900	49900	0
407	20230816	115000	27414200	49900	49900	49900	49900	23
408	20230816	114900	26266500	49900	49900	49900	49900	0
409	20230816	114800	26266500	49900	49900	49900	49900	0
410	20230816	114700	26266500	49900	49900	49900	49900	0
411	20230816	114600	26266500	49900	49900	49900	49900	0
412	20230816	114500	26266500	49900	49900	49900	49900	0
413	20230816	114400	26266500	49900	49900	49900	49900	0
414	20230816	114300	26266500	49900	49900	49900	49900	0
415	20230816	114200	26266500	49900	49900	49900	49900	0
416	20230816	114100	26266500	49900	49900	49900	49900	0
417	20230816	114000	26266500	49900	49900	49900	49900	0
418	20230816	113900	26266500	49900	49900	49900	49900	0
419	20230816	113800	26266500	49900	49900	49900	49900	0
420	20230816	113700	26266500	49900	49900	49900	49900	0
421	20230816	113600	26266500	49900	49900	49900	49900	0
422	20230816	113500	26266500	49900	49900	49900	49900	0
423	20230816	113400	26266500	49900	49900	49900	49900	0
424	20230816	113300	26266500	49900	49900	49900	49900	0
425	20230816	113200	26266500	49900	49900	49900	49900	0
426	20230816	113100	26266500	49900	49900	49900	49900	0
427	20230816	113000	26266500	49900	49900	49900	49900	0
428	20230816	112900	26266500	49900	49900	49900	49900	0
429	20230816	112800	26266500	49900	49900	49900	49900	0
430	20230816	112700	26266500	49900	49900	49900	49900	0
431	20230816	112600	26266500	49900	49900	49900	49900	0
432	20230816	112500	26266500	49900	49900	49900	49900	0
433	20230816	112400	26266500	49900	49900	49900	49900	0
434	20230816	112300	26266500	49900	49900	49900	49900	0
435	20230816	112200	26266500	49900	49900	49900	49900	0
436	20230816	112100	26266500	49900	49900	49900	49900	0
437	20230816	112000	26266500	49900	49900	49900	49900	0
438	20230816	111900	26266500	49900	49900	49900	49900	0
439	20230816	111800	26266500	49900	49900	49900	49900	0
440	20230816	111700	26266500	49900	49900	49900	49900	0
441	20230816	111600	26266500	49900	49900	49900	49900	0
442	20230816	111500	26266500	49900	49900	49900	49900	0
443	20230816	111400	26266500	49900	49900	49900	49900	0
444	20230816	111300	26266500	49900	49900	49900	49900	0
445	20230816	111200	26266500	49900	49900	49900	49900	0
446	20230816	111100	26266500	49900	49900	49900	49900	0
447	20230816	111000	26266500	49900	49900	49900	49900	0
448	20230816	110900	26266500	49900	49900	49900	49900	0
449	20230816	110800	26266500	49900	49900	49900	49900	26
450	20230816	110700	24969100	49950	49950	49950	49950	0
451	20230816	110600	24969100	49950	49950	49950	49950	1
452	20230816	110500	24919150	49850	49850	49850	49850	0
453	20230816	110400	24919150	49850	49850	49850	49850	0
454	20230816	110300	24919150	49850	49850	49850	49850	0
455	20230816	110200	24919150	49850	49850	49850	49850	0
456	20230816	110100	24919150	49850	49850	49850	49850	0
457	20230816	110000	24919150	49850	49850	49850	49850	0
458	20230816	105900	24919150	49850	49850	49850	49850	0
459	20230816	105800	24919150	49850	49850	49850	49850	0
460	20230816	105700	24919150	49850	49850	49850	49850	0
461	20230816	105600	24919150	49850	49850	49850	49850	90
462	20230816	105500	20432650	49950	49950	49950	49950	0
463	20230816	105400	20432650	49950	49950	49950	49950	0
464	20230816	105300	20432650	49950	49950	49950	49950	0
465	20230816	105200	20432650	49950	49950	49950	49950	0
466	20230816	105100	20432650	49950	49950	49950	49950	0
467	20230816	105000	20432650	49950	49950	49950	49950	20
468	20230816	104900	19433650	49950	49950	49950	49950	0
469	20230816	104800	19433650	49950	49950	49950	49950	0
470	20230816	104700	19433650	49950	49950	49950	49950	0
471	20230816	104600	19433650	49950	49950	49950	49950	0
472	20230816	104500	19433650	49950	49950	49950	49950	0
473	20230816	104400	19433650	49950	49950	49950	49950	0
474	20230816	104300	19433650	49950	49950	49950	49950	0
475	20230816	104200	19433650	49950	49950	49950	49950	0
476	20230816	104100	19433650	49950	49950	49950	49950	0
477	20230816	104000	19433650	49950	49950	49950	49950	0
478	20230816	103900	19433650	49950	49950	49950	49950	0
479	20230816	103800	19433650	49950	49950	49950	49950	0
480	20230816	103700	19433650	49950	49950	49950	49950	0
481	20230816	103600	19433650	49950	49950	49950	49950	0
482	20230816	103500	19433650	49950	49950	49950	49950	0
483	20230816	103400	19433650	49950	49950	49950	49950	0
484	20230816	103300	19433650	49950	49950	49950	49950	0
485	20230816	103200	19433650	49950	49950	49950	49950	0
486	20230816	103100	19433650	49950	49950	49950	49950	0
487	20230816	103000	19433650	49950	49950	49950	49950	0
488	20230816	102900	19433650	49950	49950	49950	49950	0
489	20230816	102800	19433650	49950	49950	49950	49950	0
490	20230816	102700	19433650	49950	49950	49950	49950	0
491	20230816	102600	19433650	49950	49950	49950	49950	0
492	20230816	102500	19433650	49950	49950	49950	49950	0
493	20230816	102400	19433650	49950	49950	49950	49950	1
494	20230816	102300	19383700	49900	49900	49900	49900	0
495	20230816	102200	19383700	49900	49900	49900	49900	0
496	20230816	102100	19383700	49900	49900	49900	49900	0
497	20230816	102000	19383700	49900	49900	49900	49900	0
498	20230816	101900	19383700	49900	49900	49900	49900	0
499	20230816	101800	19383700	49900	49900	49900	49900	0
500	20230816	101700	19383700	49900	49900	49900	49900	0
501	20230816	101600	19383700	49900	49900	49900	49900	0
502	20230816	101500	19383700	49900	49900	49900	49900	0
503	20230816	101400	19383700	49900	49900	49900	49900	0
504	20230816	101300	19383700	49900	49900	49900	49900	0
505	20230816	101200	19383700	49900	49900	49900	49900	0
506	20230816	101100	19383700	49900	49900	49900	49900	0
507	20230816	101000	19383700	49900	49900	49900	49900	0
508	20230816	100900	19383700	49900	49900	49900	49900	0
509	20230816	100800	19383700	49900	49900	49900	49900	0
510	20230816	100700	19383700	49900	49900	49900	49900	0
511	20230816	100600	19383700	49900	49900	49900	49900	0
512	20230816	100500	19383700	49900	49900	49900	49900	0
513	20230816	100400	19383700	49900	49900	49900	49900	5
514	20230816	100300	19134200	49950	49950	49950	49950	0
515	20230816	100200	19134200	49950	49950	49950	49950	0
516	20230816	100100	19134200	49950	49950	49950	49950	0
517	20230816	100000	19134200	49950	49950	49950	49950	0
518	20230816	095900	19134200	49950	49950	49950	49950	0
519	20230816	095800	19134200	49950	49950	49950	49950	0
520	20230816	095700	19134200	49950	49950	49950	49950	0
521	20230816	095600	19134200	49950	49950	49950	49950	0
522	20230816	095500	19134200	49950	49950	49950	49950	0
523	20230816	095400	19134200	49950	49950	49950	49950	0
524	20230816	095300	19134200	49950	49950	49950	49950	0
525	20230816	095200	19134200	49950	49950	49950	49950	0
526	20230816	095100	19134200	49950	49950	49950	49950	0
527	20230816	095000	19134200	49950	49950	49950	49950	24
528	20230816	094900	17935400	49950	49950	49950	49950	0
529	20230816	094800	17935400	49950	49950	49950	49950	0
530	20230816	094700	17935400	49950	49950	49950	49950	0
531	20230816	094600	17935400	49950	49950	49950	49950	0
532	20230816	094500	17935400	49950	49950	49950	49950	0
533	20230816	094400	17935400	49950	49950	49950	49950	0
534	20230816	094300	17935400	49950	49950	49950	49950	0
535	20230816	094200	17935400	49950	49950	49950	49950	0
536	20230816	094100	17935400	49950	49950	49950	49950	0
537	20230816	094000	17935400	49950	49950	49950	49950	0
538	20230816	093900	17935400	49950	49950	49950	49950	0
539	20230816	093800	17935400	49950	49950	49950	49950	0
540	20230816	093700	17935400	49950	49950	49950	49950	0
541	20230816	093600	17935400	49950	49950	49950	49950	0
542	20230816	093500	17935400	49950	49950	49950	49950	0
543	20230816	093400	17935400	49950	49950	49950	49950	0
544	20230816	093300	17935400	49950	49950	49950	49950	0
545	20230816	093200	17935400	49950	49950	49950	49950	0
546	20230816	093100	17935400	49950	49950	49950	49950	0
547	20230816	093000	17935400	49950	49950	49950	49950	0
548	20230816	092900	17935400	49950	49950	49950	49950	0
549	20230816	092800	17935400	49950	49950	49950	49950	0
550	20230816	092700	17935400	49950	49950	49950	49950	0
551	20230816	092600	17935400	49950	49950	49950	49950	0
552	20230816	092500	17935400	49950	49950	49950	49950	0
553	20230816	092400	17935400	49950	49950	49950	49950	0
554	20230816	092300	17935400	49950	49950	49950	49950	0
555	20230816	092200	17935400	49950	49950	49950	49950	0
556	20230816	092100	17935400	49950	49950	49950	49950	0
557	20230816	092000	17935400	49950	49950	49950	49950	0
558	20230816	091900	17935400	49950	49950	49950	49950	1
559	20230816	091800	17885450	49950	49950	49950	49950	6
560	20230816	091700	17585750	49950	49950	49950	49950	0
561	20230816	091600	17585750	49950	49950	49950	49950	10
562	20230816	091500	17086250	49950	49950	49950	49950	0
563	20230816	091400	17086250	49950	49950	49950	49950	0
564	20230816	091300	17086250	49950	49800	49950	49800	8
565	20230816	091200	16687250	49800	49800	49800	49800	164
566	20230816	091100	8520050	49800	49800	49800	49800	80
567	20230816	091000	4536050	49800	49800	49800	49800	5
568	20230816	090900	4287050	49800	49800	49800	49800	0
569	20230816	090800	4287050	49800	49800	49800	49800	0
570	20230816	090700	4287050	49800	49800	49800	49800	0
571	20230816	090600	4287050	49800	49950	49950	49800	70
572	20230816	090500	800300	50000	50000	50000	50000	10
573	20230816	090400	300300	50000	50000	50000	50000	0
574	20230816	090300	300300	50000	50000	50000	50000	0
575	20230816	090200	300300	50000	50000	50000	50000	3
576	20230816	090100	150300	50100	50100	50100	50100	0
577	20230816	090000	150300	50100	50100	50100	50100	3