KissMeData/002170/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	183500	50449750	49800	49800	49800	49800	35
3	20230906	183400	50449750	49800	49800	49800	49800	0
4	20230906	183300	50449750	49800	49800	49800	49800	0
5	20230906	183200	50449750	49800	49800	49800	49800	0
6	20230906	183100	50449750	49800	49800	49800	49800	0
7	20230906	183000	50449750	49800	49800	49800	49800	0
8	20230906	182900	50449750	49800	49800	49800	49800	0
9	20230906	182800	50449750	49800	49800	49800	49800	0
10	20230906	182700	50449750	49800	49800	49800	49800	0
11	20230906	182600	50449750	49800	49800	49800	49800	0
12	20230906	182500	50449750	49800	49800	49800	49800	0
13	20230906	182400	50449750	49800	49800	49800	49800	0
14	20230906	182300	50449750	49800	49800	49800	49800	0
15	20230906	182200	50449750	49800	49800	49800	49800	0
16	20230906	182100	50449750	49800	49800	49800	49800	0
17	20230906	182000	50449750	49800	49800	49800	49800	0
18	20230906	181900	50449750	49800	49800	49800	49800	0
19	20230906	181800	50449750	49800	49800	49800	49800	0
20	20230906	181700	50449750	49800	49800	49800	49800	0
21	20230906	181600	50449750	49800	49800	49800	49800	0
22	20230906	181500	50449750	49800	49800	49800	49800	0
23	20230906	181400	50449750	49800	49800	49800	49800	0
24	20230906	181300	50449750	49800	49800	49800	49800	0
25	20230906	181200	50449750	49800	49800	49800	49800	0
26	20230906	181100	50449750	49800	49800	49800	49800	0
27	20230906	181000	50449750	49800	49800	49800	49800	0
28	20230906	180900	50449750	49800	49800	49800	49800	0
29	20230906	180800	50449750	49800	49800	49800	49800	0
30	20230906	180700	50449750	49800	49800	49800	49800	0
31	20230906	180600	50449750	49800	49800	49800	49800	0
32	20230906	180500	50449750	49800	49800	49800	49800	35
33	20230906	180400	50449750	49800	49800	49800	49800	0
34	20230906	180300	50449750	49800	49800	49800	49800	0
35	20230906	180200	50449750	49800	49800	49800	49800	0
36	20230906	180100	50449750	49800	49800	49800	49800	0
37	20230906	180000	50449750	49800	49800	49800	49800	0
38	20230906	175900	50449750	49800	49800	49800	49800	0
39	20230906	175800	50449750	49800	49800	49800	49800	0
40	20230906	175700	50449750	49800	49800	49800	49800	0
41	20230906	175600	50449750	49800	49800	49800	49800	0
42	20230906	175500	50449750	49800	49800	49800	49800	0
43	20230906	175400	50449750	49800	49800	49800	49800	0
44	20230906	175300	50449750	49800	49800	49800	49800	0
45	20230906	175200	50449750	49800	49800	49800	49800	0
46	20230906	175100	50449750	49800	49800	49800	49800	0
47	20230906	175000	50449750	49800	49800	49800	49800	0
48	20230906	174900	50449750	49800	49800	49800	49800	0
49	20230906	174800	50449750	49800	49800	49800	49800	0
50	20230906	174700	50449750	49800	49800	49800	49800	0
51	20230906	174600	50449750	49800	49800	49800	49800	0
52	20230906	174500	50449750	49800	49800	49800	49800	0
53	20230906	174400	50449750	49800	49800	49800	49800	0
54	20230906	174300	50449750	49800	49800	49800	49800	0
55	20230906	174200	50449750	49800	49800	49800	49800	0
56	20230906	174100	50449750	49800	49800	49800	49800	0
57	20230906	174000	50449750	49800	49800	49800	49800	0
58	20230906	173900	50449750	49800	49800	49800	49800	0
59	20230906	173800	50449750	49800	49800	49800	49800	0
60	20230906	173700	50449750	49800	49800	49800	49800	0
61	20230906	173600	50449750	49800	49800	49800	49800	0
62	20230906	173500	50449750	49800	49800	49800	49800	35
63	20230906	173400	50449750	49800	49800	49800	49800	0
64	20230906	173300	50449750	49800	49800	49800	49800	0
65	20230906	173200	50449750	49800	49800	49800	49800	0
66	20230906	173100	50449750	49800	49800	49800	49800	0
67	20230906	173000	50449750	49800	49800	49800	49800	0
68	20230906	172900	50449750	49800	49800	49800	49800	0
69	20230906	172800	50449750	49800	49800	49800	49800	0
70	20230906	172700	50449750	49800	49800	49800	49800	0
71	20230906	172600	50449750	49800	49800	49800	49800	0
72	20230906	172500	50449750	49800	49800	49800	49800	0
73	20230906	172400	50449750	49800	49800	49800	49800	0
74	20230906	172300	50449750	49800	49800	49800	49800	0
75	20230906	172200	50449750	49800	49800	49800	49800	0
76	20230906	172100	50449750	49800	49800	49800	49800	0
77	20230906	172000	50449750	49800	49800	49800	49800	0
78	20230906	171900	50449750	49800	49800	49800	49800	0
79	20230906	171800	50449750	49800	49800	49800	49800	0
80	20230906	171700	50449750	49800	49800	49800	49800	0
81	20230906	171600	50449750	49800	49800	49800	49800	0
82	20230906	171500	50449750	49800	49800	49800	49800	0
83	20230906	171400	50449750	49800	49800	49800	49800	0
84	20230906	171300	50449750	49800	49800	49800	49800	0
85	20230906	171200	50449750	49800	49800	49800	49800	0
86	20230906	171100	50449750	49800	49800	49800	49800	0
87	20230906	171000	50449750	49800	49800	49800	49800	0
88	20230906	170900	50449750	49800	49800	49800	49800	0
89	20230906	170800	50449750	49800	49800	49800	49800	0
90	20230906	170700	50449750	49800	49800	49800	49800	0
91	20230906	170600	50449750	49800	49800	49800	49800	0
92	20230906	170500	50449750	49800	49800	49800	49800	35
93	20230906	170400	50449750	49800	49800	49800	49800	0
94	20230906	170300	50449750	49800	49800	49800	49800	0
95	20230906	170200	50449750	49800	49800	49800	49800	0
96	20230906	170100	50449750	49800	49800	49800	49800	0
97	20230906	170000	50449750	49800	49800	49800	49800	0
98	20230906	165900	50449750	49800	49800	49800	49800	0
99	20230906	165800	50449750	49800	49800	49800	49800	0
100	20230906	165700	50449750	49800	49800	49800	49800	0
101	20230906	165600	50449750	49800	49800	49800	49800	0
102	20230906	165500	50449750	49800	49800	49800	49800	0
103	20230906	165400	50449750	49800	49800	49800	49800	0
104	20230906	165300	50449750	49800	49800	49800	49800	0
105	20230906	165200	50449750	49800	49800	49800	49800	0
106	20230906	165100	50449750	49800	49800	49800	49800	0
107	20230906	165000	50449750	49800	49800	49800	49800	0
108	20230906	164900	50449750	49800	49800	49800	49800	0
109	20230906	164800	50449750	49800	49800	49800	49800	0
110	20230906	164700	50449750	49800	49800	49800	49800	0
111	20230906	164600	50449750	49800	49800	49800	49800	0
112	20230906	164500	50449750	49800	49800	49800	49800	0
113	20230906	164400	50449750	49800	49800	49800	49800	0
114	20230906	164300	50449750	49800	49800	49800	49800	0
115	20230906	164200	50449750	49800	49800	49800	49800	0
116	20230906	164100	50449750	49800	49800	49800	49800	0
117	20230906	164000	50449750	49800	49800	49800	49800	0
118	20230906	163900	50449750	49800	49800	49800	49800	0
119	20230906	163800	50449750	49800	49800	49800	49800	0
120	20230906	163700	50449750	49800	49800	49800	49800	0
121	20230906	163600	50449750	49800	49800	49800	49800	0
122	20230906	163500	50449750	49800	49800	49800	49800	35
123	20230906	163400	50449750	49800	49800	49800	49800	0
124	20230906	163300	50449750	49800	49800	49800	49800	0
125	20230906	163200	50449750	49800	49800	49800	49800	0
126	20230906	163100	50449750	49800	49800	49800	49800	0
127	20230906	163000	50449750	49800	49800	49800	49800	0
128	20230906	162900	50449750	49800	49800	49800	49800	0
129	20230906	162800	50449750	49800	49800	49800	49800	0
130	20230906	162700	50449750	49800	49800	49800	49800	0
131	20230906	162600	50449750	49800	49800	49800	49800	0
132	20230906	162500	50449750	49800	49800	49800	49800	0
133	20230906	162400	50449750	49800	49800	49800	49800	0
134	20230906	162300	50449750	49800	49800	49800	49800	0
135	20230906	162200	50449750	49800	49800	49800	49800	0
136	20230906	162100	50449750	49800	49800	49800	49800	0
137	20230906	162000	50449750	49800	49800	49800	49800	0
138	20230906	161900	50449750	49800	49800	49800	49800	0
139	20230906	161800	50449750	49800	49800	49800	49800	0
140	20230906	161700	50449750	49800	49800	49800	49800	0
141	20230906	161600	50449750	49800	49800	49800	49800	0
142	20230906	161500	50449750	49800	49800	49800	49800	0
143	20230906	161400	50449750	49800	49800	49800	49800	0
144	20230906	161300	50449750	49800	49800	49800	49800	0
145	20230906	161200	50449750	49800	49800	49800	49800	0
146	20230906	161100	50449750	49800	49800	49800	49800	0
147	20230906	161000	50449750	49800	49800	49800	49800	0
148	20230906	160900	50449750	49800	49800	49800	49800	0
149	20230906	160800	50449750	49800	49800	49800	49800	0
150	20230906	160700	50449750	49800	49800	49800	49800	0
151	20230906	160600	50449750	49800	49800	49800	49800	0
152	20230906	160500	50449750	49800	49800	49800	49800	35
153	20230906	160400	50449750	49800	49800	49800	49800	0
154	20230906	160300	50449750	49800	49800	49800	49800	0
155	20230906	160200	50449750	49800	49800	49800	49800	0
156	20230906	160100	50449750	49800	49800	49800	49800	0
157	20230906	160000	50449750	49800	49800	49800	49800	0
158	20230906	155900	50449750	49800	49800	49800	49800	0
159	20230906	155800	50449750	49800	49800	49800	49800	0
160	20230906	155700	50449750	49800	49800	49800	49800	0
161	20230906	155600	50449750	49800	49800	49800	49800	0
162	20230906	155500	50449750	49800	49800	49800	49800	0
163	20230906	155400	50449750	49800	49800	49800	49800	0
164	20230906	155300	50449750	49800	49800	49800	49800	0
165	20230906	155200	50449750	49800	49800	49800	49800	0
166	20230906	155100	50449750	49800	49800	49800	49800	0
167	20230906	155000	50449750	49800	49800	49800	49800	0
168	20230906	154900	50449750	49800	49800	49800	49800	0
169	20230906	154800	50449750	49800	49800	49800	49800	0
170	20230906	154700	50449750	49800	49800	49800	49800	0
171	20230906	154600	50449750	49800	49800	49800	49800	0
172	20230906	154500	50449750	49800	49800	49800	49800	0
173	20230906	154400	50449750	49800	49800	49800	49800	0
174	20230906	154300	50449750	49800	49800	49800	49800	0
175	20230906	154200	50449750	49800	49800	49800	49800	0
176	20230906	154100	50449750	49800	49800	49800	49800	0
177	20230906	154000	50449750	49800	49800	49800	49800	0
178	20230906	153900	50449750	49800	49800	49800	49800	0
179	20230906	153800	50449750	49800	49800	49800	49800	0
180	20230906	153700	50449750	49800	49800	49800	49800	0
181	20230906	153600	50449750	49800	49800	49800	49800	0
182	20230906	153500	50449750	49800	49800	49800	49800	35
183	20230906	153400	50449750	49800	49800	49800	49800	0
184	20230906	153300	50449750	49800	49800	49800	49800	0
185	20230906	153200	50449750	49800	49800	49800	49800	0
186	20230906	153100	50449750	49800	49800	49800	49800	0
187	20230906	153000	50449750	49800	49800	49800	49800	35
188	20230906	152900	48706750	49650	49650	49650	49650	0
189	20230906	152800	48706750	49650	49650	49650	49650	0
190	20230906	152700	48706750	49650	49650	49650	49650	0
191	20230906	152600	48706750	49650	49650	49650	49650	0
192	20230906	152500	48706750	49650	49650	49650	49650	0
193	20230906	152400	48706750	49650	49650	49650	49650	0
194	20230906	152300	48706750	49650	49650	49650	49650	0
195	20230906	152200	48706750	49650	49650	49650	49650	0
196	20230906	152100	48706750	49650	49650	49650	49650	0
197	20230906	152000	48706750	49650	49650	49650	49650	0
198	20230906	151900	48706750	49650	49500	49650	49500	19
199	20230906	151800	47765500	49500	49500	49500	49500	0
200	20230906	151700	47765500	49500	49500	49500	49500	0
201	20230906	151600	47765500	49500	49500	49500	49500	0
202	20230906	151500	47765500	49500	49500	49500	49500	0
203	20230906	151400	47765500	49500	49500	49500	49500	43
204	20230906	151300	45637000	49400	49400	49400	49400	0
205	20230906	151200	45637000	49400	49400	49400	49400	0
206	20230906	151100	45637000	49400	49400	49400	49400	0
207	20230906	151000	45637000	49400	49400	49400	49400	0
208	20230906	150900	45637000	49400	49400	49400	49400	0
209	20230906	150800	45637000	49400	49400	49400	49400	0
210	20230906	150700	45637000	49400	49400	49400	49400	0
211	20230906	150600	45637000	49400	49400	49400	49400	0
212	20230906	150500	45637000	49400	49400	49400	49400	0
213	20230906	150400	45637000	49400	49400	49400	49400	0
214	20230906	150300	45637000	49400	49400	49400	49400	0
215	20230906	150200	45637000	49400	49400	49400	49400	0
216	20230906	150100	45637000	49400	49400	49400	49400	0
217	20230906	150000	45637000	49400	49550	49550	49400	10
218	20230906	145900	45141650	49400	49400	49400	49400	0
219	20230906	145800	45141650	49400	49400	49400	49400	0
220	20230906	145700	45141650	49400	49400	49400	49400	0
221	20230906	145600	45141650	49400	49400	49400	49400	0
222	20230906	145500	45141650	49400	49400	49400	49400	0
223	20230906	145400	45141650	49400	49400	49400	49400	0
224	20230906	145300	45141650	49400	49400	49400	49400	0
225	20230906	145200	45141650	49400	49400	49400	49400	0
226	20230906	145100	45141650	49400	49400	49400	49400	0
227	20230906	145000	45141650	49400	49400	49400	49400	0
228	20230906	144900	45141650	49400	49400	49400	49400	0
229	20230906	144800	45141650	49400	49400	49400	49400	0
230	20230906	144700	45141650	49400	49400	49400	49400	0
231	20230906	144600	45141650	49400	49400	49400	49400	0
232	20230906	144500	45141650	49400	49400	49400	49400	0
233	20230906	144400	45141650	49400	49400	49400	49400	3
234	20230906	144300	44993450	49400	49400	49400	49400	0
235	20230906	144200	44993450	49400	49400	49400	49400	0
236	20230906	144100	44993450	49400	49400	49400	49400	0
237	20230906	144000	44993450	49400	49400	49400	49400	0
238	20230906	143900	44993450	49400	49400	49400	49400	0
239	20230906	143800	44993450	49400	49400	49400	49400	0
240	20230906	143700	44993450	49400	49400	49450	49350	57
241	20230906	143600	42175550	49350	49350	49350	49350	0
242	20230906	143500	42175550	49350	49350	49350	49350	0
243	20230906	143400	42175550	49350	49350	49350	49350	0
244	20230906	143300	42175550	49350	49350	49350	49350	0
245	20230906	143200	42175550	49350	49350	49350	49350	0
246	20230906	143100	42175550	49350	49350	49350	49350	0
247	20230906	143000	42175550	49350	49350	49350	49350	0
248	20230906	142900	42175550	49350	49350	49350	49350	0
249	20230906	142800	42175550	49350	49400	49400	49350	6
250	20230906	142700	41879250	49400	49450	49450	49350	75
251	20230906	142600	38173400	49450	49450	49450	49450	0
252	20230906	142500	38173400	49450	49450	49450	49450	0
253	20230906	142400	38173400	49450	49450	49450	49450	0
254	20230906	142300	38173400	49450	49450	49450	49450	0
255	20230906	142200	38173400	49450	49450	49450	49450	0
256	20230906	142100	38173400	49450	49450	49450	49450	0
257	20230906	142000	38173400	49450	49450	49450	49450	0
258	20230906	141900	38173400	49450	49450	49450	49450	0
259	20230906	141800	38173400	49450	49450	49450	49450	0
260	20230906	141700	38173400	49450	49450	49450	49450	0
261	20230906	141600	38173400	49450	49450	49450	49450	0
262	20230906	141500	38173400	49450	49450	49450	49450	0
263	20230906	141400	38173400	49450	49450	49450	49450	0
264	20230906	141300	38173400	49450	49450	49450	49450	0
265	20230906	141200	38173400	49450	49450	49450	49450	0
266	20230906	141100	38173400	49450	49450	49450	49450	0
267	20230906	141000	38173400	49450	49450	49450	49450	0
268	20230906	140900	38173400	49450	49450	49450	49450	0
269	20230906	140800	38173400	49450	49450	49450	49450	0
270	20230906	140700	38173400	49450	49450	49450	49450	0
271	20230906	140600	38173400	49450	49450	49450	49450	0
272	20230906	140500	38173400	49450	49450	49450	49450	0
273	20230906	140400	38173400	49450	49450	49450	49450	0
274	20230906	140300	38173400	49450	49450	49450	49450	0
275	20230906	140200	38173400	49450	49450	49450	49450	0
276	20230906	140100	38173400	49450	49450	49450	49450	0
277	20230906	140000	38173400	49450	49550	49550	49450	13
278	20230906	135900	37530400	49450	49450	49450	49450	0
279	20230906	135800	37530400	49450	49450	49450	49450	0
280	20230906	135700	37530400	49450	49450	49450	49450	0
281	20230906	135600	37530400	49450	49450	49450	49450	0
282	20230906	135500	37530400	49450	49450	49450	49450	0
283	20230906	135400	37530400	49450	49450	49450	49450	0
284	20230906	135300	37530400	49450	49450	49450	49450	0
285	20230906	135200	37530400	49450	49450	49450	49450	0
286	20230906	135100	37530400	49450	49450	49450	49450	0
287	20230906	135000	37530400	49450	49500	49550	49450	49
288	20230906	134900	35102800	49500	49500	49500	49500	0
289	20230906	134800	35102800	49500	49500	49500	49500	0
290	20230906	134700	35102800	49500	49500	49500	49500	0
291	20230906	134600	35102800	49500	49500	49500	49450	17
292	20230906	134500	34261850	49500	49750	49750	49500	89
293	20230906	134400	29834600	49750	49750	49750	49750	0
294	20230906	134300	29834600	49750	49750	49750	49750	0
295	20230906	134200	29834600	49750	49750	49750	49750	13
296	20230906	134100	29187850	49600	49600	49600	49600	0
297	20230906	134000	29187850	49600	49600	49600	49600	0
298	20230906	133900	29187850	49600	49500	49600	49500	6
299	20230906	133800	28890750	49450	49450	49450	49450	0
300	20230906	133700	28890750	49450	49450	49450	49450	0
301	20230906	133600	28890750	49450	49450	49450	49450	8
302	20230906	133500	28495150	49500	49500	49500	49500	0
303	20230906	133400	28495150	49500	49500	49500	49500	0
304	20230906	133300	28495150	49500	49500	49500	49500	0
305	20230906	133200	28495150	49500	49500	49500	49500	0
306	20230906	133100	28495150	49500	49500	49500	49500	0
307	20230906	133000	28495150	49500	49500	49500	49500	0
308	20230906	132900	28495150	49500	49500	49500	49500	0
309	20230906	132800	28495150	49500	49500	49500	49500	0
310	20230906	132700	28495150	49500	49500	49500	49500	0
311	20230906	132600	28495150	49500	49500	49500	49500	0
312	20230906	132500	28495150	49500	49500	49500	49500	0
313	20230906	132400	28495150	49500	49500	49500	49500	0
314	20230906	132300	28495150	49500	49500	49500	49500	0
315	20230906	132200	28495150	49500	49500	49500	49500	0
316	20230906	132100	28495150	49500	49500	49500	49500	0
317	20230906	132000	28495150	49500	49500	49500	49500	0
318	20230906	131900	28495150	49500	49500	49500	49500	0
319	20230906	131800	28495150	49500	49500	49500	49500	0
320	20230906	131700	28495150	49500	49500	49500	49500	0
321	20230906	131600	28495150	49500	49500	49500	49500	0
322	20230906	131500	28495150	49500	49500	49500	49500	0
323	20230906	131400	28495150	49500	49500	49500	49500	0
324	20230906	131300	28495150	49500	49500	49500	49500	0
325	20230906	131200	28495150	49500	49500	49500	49500	0
326	20230906	131100	28495150	49500	49500	49500	49500	0
327	20230906	131000	28495150	49500	49500	49500	49500	0
328	20230906	130900	28495150	49500	49500	49500	49500	0
329	20230906	130800	28495150	49500	49500	49500	49500	0
330	20230906	130700	28495150	49500	49500	49500	49500	0
331	20230906	130600	28495150	49500	49500	49500	49500	0
332	20230906	130500	28495150	49500	49500	49500	49500	0
333	20230906	130400	28495150	49500	49500	49500	49500	0
334	20230906	130300	28495150	49500	49500	49500	49500	0
335	20230906	130200	28495150	49500	49500	49500	49500	0
336	20230906	130100	28495150	49500	49500	49500	49500	0
337	20230906	130000	28495150	49500	49500	49500	49500	0
338	20230906	125900	28495150	49500	49500	49500	49500	0
339	20230906	125800	28495150	49500	49500	49500	49500	0
340	20230906	125700	28495150	49500	49500	49500	49500	0
341	20230906	125600	28495150	49500	49500	49500	49500	0
342	20230906	125500	28495150	49500	49500	49500	49500	0
343	20230906	125400	28495150	49500	49500	49500	49500	0
344	20230906	125300	28495150	49500	49500	49500	49500	0
345	20230906	125200	28495150	49500	49500	49500	49500	0
346	20230906	125100	28495150	49500	49500	49500	49500	0
347	20230906	125000	28495150	49500	49500	49500	49500	2
348	20230906	124900	28396150	49500	49500	49500	49500	0
349	20230906	124800	28396150	49500	49500	49500	49500	0
350	20230906	124700	28396150	49500	49500	49500	49500	0
351	20230906	124600	28396150	49500	49500	49500	49500	0
352	20230906	124500	28396150	49500	49500	49500	49500	0
353	20230906	124400	28396150	49500	49500	49500	49500	1
354	20230906	124300	28346650	49500	49500	49500	49500	0
355	20230906	124200	28346650	49500	49500	49500	49500	0
356	20230906	124100	28346650	49500	49500	49500	49500	0
357	20230906	124000	28346650	49500	49500	49500	49500	0
358	20230906	123900	28346650	49500	49500	49500	49500	0
359	20230906	123800	28346650	49500	49500	49500	49500	0
360	20230906	123700	28346650	49500	49500	49500	49500	0
361	20230906	123600	28346650	49500	49500	49500	49500	0
362	20230906	123500	28346650	49500	49500	49500	49500	0
363	20230906	123400	28346650	49500	49500	49500	49500	0
364	20230906	123300	28346650	49500	49500	49500	49500	0
365	20230906	123200	28346650	49500	49500	49500	49500	0
366	20230906	123100	28346650	49500	49500	49500	49500	0
367	20230906	123000	28346650	49500	49500	49500	49500	0
368	20230906	122900	28346650	49500	49500	49500	49500	0
369	20230906	122800	28346650	49500	49500	49500	49500	0
370	20230906	122700	28346650	49500	49500	49500	49500	0
371	20230906	122600	28346650	49500	49500	49500	49500	0
372	20230906	122500	28346650	49500	49500	49500	49500	0
373	20230906	122400	28346650	49500	49500	49500	49500	0
374	20230906	122300	28346650	49500	49500	49500	49500	0
375	20230906	122200	28346650	49500	49500	49500	49500	0
376	20230906	122100	28346650	49500	49500	49500	49500	10
377	20230906	122000	27851650	49500	49500	49500	49500	5
378	20230906	121900	27604150	49500	49500	49500	49500	0
379	20230906	121800	27604150	49500	49500	49500	49500	0
380	20230906	121700	27604150	49500	49500	49500	49500	0
381	20230906	121600	27604150	49500	49500	49500	49500	0
382	20230906	121500	27604150	49500	49500	49500	49500	0
383	20230906	121400	27604150	49500	49500	49500	49500	0
384	20230906	121300	27604150	49500	49500	49500	49500	0
385	20230906	121200	27604150	49500	49500	49500	49500	0
386	20230906	121100	27604150	49500	49500	49500	49500	0
387	20230906	121000	27604150	49500	49500	49500	49500	0
388	20230906	120900	27604150	49500	49500	49500	49500	0
389	20230906	120800	27604150	49500	49500	49500	49500	0
390	20230906	120700	27604150	49500	49500	49500	49500	0
391	20230906	120600	27604150	49500	49500	49500	49500	0
392	20230906	120500	27604150	49500	49500	49500	49500	0
393	20230906	120400	27604150	49500	49500	49500	49500	0
394	20230906	120300	27604150	49500	49500	49500	49500	0
395	20230906	120200	27604150	49500	49500	49500	49500	0
396	20230906	120100	27604150	49500	49500	49500	49500	0
397	20230906	120000	27604150	49500	49500	49500	49500	0
398	20230906	115900	27604150	49500	49500	49500	49500	0
399	20230906	115800	27604150	49500	49500	49500	49500	0
400	20230906	115700	27604150	49500	49500	49500	49500	0
401	20230906	115600	27604150	49500	49500	49500	49500	0
402	20230906	115500	27604150	49500	49500	49500	49500	0
403	20230906	115400	27604150	49500	49500	49500	49500	0
404	20230906	115300	27604150	49500	49500	49500	49500	0
405	20230906	115200	27604150	49500	49500	49500	49500	0
406	20230906	115100	27604150	49500	49500	49500	49500	0
407	20230906	115000	27604150	49500	49500	49500	49500	0
408	20230906	114900	27604150	49500	49500	49500	49500	0
409	20230906	114800	27604150	49500	49500	49500	49500	0
410	20230906	114700	27604150	49500	49500	49500	49500	0
411	20230906	114600	27604150	49500	49500	49500	49500	0
412	20230906	114500	27604150	49500	49500	49500	49500	19
413	20230906	114400	26663650	49500	49500	49500	49500	0
414	20230906	114300	26663650	49500	49500	49500	49500	0
415	20230906	114200	26663650	49500	49500	49500	49500	0
416	20230906	114100	26663650	49500	49500	49500	49500	2
417	20230906	114000	26564650	49550	49550	49550	49550	0
418	20230906	113900	26564650	49550	49550	49550	49550	0
419	20230906	113800	26564650	49550	49550	49550	49550	0
420	20230906	113700	26564650	49550	49550	49550	49550	0
421	20230906	113600	26564650	49550	49550	49550	49550	0
422	20230906	113500	26564650	49550	49550	49550	49550	0
423	20230906	113400	26564650	49550	49550	49550	49550	0
424	20230906	113300	26564650	49550	49550	49550	49550	0
425	20230906	113200	26564650	49550	49550	49550	49550	0
426	20230906	113100	26564650	49550	49550	49550	49550	0
427	20230906	113000	26564650	49550	49550	49550	49550	0
428	20230906	112900	26564650	49550	49550	49550	49550	0
429	20230906	112800	26564650	49550	49550	49550	49550	0
430	20230906	112700	26564650	49550	49550	49550	49550	2
431	20230906	112600	26465550	49500	49500	49500	49500	0
432	20230906	112500	26465550	49500	49500	49500	49500	0
433	20230906	112400	26465550	49500	49500	49500	49500	0
434	20230906	112300	26465550	49500	49500	49500	49500	0
435	20230906	112200	26465550	49500	49500	49500	49500	0
436	20230906	112100	26465550	49500	49500	49500	49500	0
437	20230906	112000	26465550	49500	49500	49500	49500	0
438	20230906	111900	26465550	49500	49500	49500	49500	1
439	20230906	111800	26416050	49500	49500	49500	49500	0
440	20230906	111700	26416050	49500	49500	49500	49500	0
441	20230906	111600	26416050	49500	49500	49500	49500	0
442	20230906	111500	26416050	49500	49500	49500	49500	0
443	20230906	111400	26416050	49500	49500	49500	49500	0
444	20230906	111300	26416050	49500	49500	49500	49500	0
445	20230906	111200	26416050	49500	49500	49500	49500	0
446	20230906	111100	26416050	49500	49500	49500	49500	0
447	20230906	111000	26416050	49500	49500	49500	49500	0
448	20230906	110900	26416050	49500	49500	49500	49500	0
449	20230906	110800	26416050	49500	49500	49500	49500	0
450	20230906	110700	26416050	49500	49500	49500	49500	0
451	20230906	110600	26416050	49500	49500	49500	49500	0
452	20230906	110500	26416050	49500	49500	49500	49500	0
453	20230906	110400	26416050	49500	49500	49500	49500	0
454	20230906	110300	26416050	49500	49500	49500	49500	0
455	20230906	110200	26416050	49500	49500	49500	49500	0
456	20230906	110100	26416050	49500	49500	49500	49500	0
457	20230906	110000	26416050	49500	49500	49500	49500	0
458	20230906	105900	26416050	49500	49500	49500	49500	0
459	20230906	105800	26416050	49500	49500	49500	49500	0
460	20230906	105700	26416050	49500	49500	49500	49500	0
461	20230906	105600	26416050	49500	49500	49500	49500	0
462	20230906	105500	26416050	49500	49500	49500	49500	0
463	20230906	105400	26416050	49500	49500	49500	49500	0
464	20230906	105300	26416050	49500	49500	49500	49500	0
465	20230906	105200	26416050	49500	49500	49500	49500	1
466	20230906	105100	26366550	49450	49450	49450	49450	0
467	20230906	105000	26366550	49450	49450	49450	49450	3
468	20230906	104900	26218200	49500	49500	49500	49500	0
469	20230906	104800	26218200	49500	49500	49500	49500	0
470	20230906	104700	26218200	49500	49500	49500	49500	19
471	20230906	104600	25277700	49550	49550	49550	49550	0
472	20230906	104500	25277700	49550	49550	49550	49550	0
473	20230906	104400	25277700	49550	49550	49550	49550	0
474	20230906	104300	25277700	49550	49550	49550	49550	1
475	20230906	104200	25228150	49500	49500	49500	49500	0
476	20230906	104100	25228150	49500	49550	49550	49500	100
477	20230906	104000	20278000	49600	49650	49650	49600	119
478	20230906	103900	14375200	49700	49700	49700	49700	0
479	20230906	103800	14375200	49700	49700	49700	49700	0
480	20230906	103700	14375200	49700	49700	49700	49700	0
481	20230906	103600	14375200	49700	49700	49700	49700	0
482	20230906	103500	14375200	49700	49700	49700	49700	0
483	20230906	103400	14375200	49700	49700	49700	49700	0
484	20230906	103300	14375200	49700	49700	49700	49700	0
485	20230906	103200	14375200	49700	49700	49700	49700	0
486	20230906	103100	14375200	49700	49700	49700	49700	0
487	20230906	103000	14375200	49700	49700	49700	49700	0
488	20230906	102900	14375200	49700	49700	49700	49700	0
489	20230906	102800	14375200	49700	49700	49700	49700	0
490	20230906	102700	14375200	49700	49700	49700	49700	0
491	20230906	102600	14375200	49700	49700	49700	49700	0
492	20230906	102500	14375200	49700	49700	49700	49700	0
493	20230906	102400	14375200	49700	49700	49700	49700	0
494	20230906	102300	14375200	49700	49700	49700	49700	0
495	20230906	102200	14375200	49700	49700	49700	49700	0
496	20230906	102100	14375200	49700	49700	49700	49700	0
497	20230906	102000	14375200	49700	49700	49700	49700	0
498	20230906	101900	14375200	49700	49700	49700	49700	0
499	20230906	101800	14375200	49700	49700	49700	49700	0
500	20230906	101700	14375200	49700	49700	49700	49700	0
501	20230906	101600	14375200	49700	49700	49700	49700	0
502	20230906	101500	14375200	49700	49700	49700	49700	0
503	20230906	101400	14375200	49700	49700	49700	49700	0
504	20230906	101300	14375200	49700	49700	49700	49700	0
505	20230906	101200	14375200	49700	49700	49700	49700	0
506	20230906	101100	14375200	49700	49700	49700	49700	0
507	20230906	101000	14375200	49700	49700	49700	49700	0
508	20230906	100900	14375200	49700	49700	49700	49700	0
509	20230906	100800	14375200	49700	49700	49700	49700	0
510	20230906	100700	14375200	49700	49700	49700	49700	0
511	20230906	100600	14375200	49700	49700	49700	49700	1
512	20230906	100500	14325500	49700	49700	49700	49700	1
513	20230906	100400	14275800	49700	49700	49700	49700	0
514	20230906	100300	14275800	49700	49700	49700	49700	0
515	20230906	100200	14275800	49700	49700	49700	49700	0
516	20230906	100100	14275800	49700	49800	49800	49700	60
517	20230906	100000	11293150	49800	49900	49900	49800	11
518	20230906	095900	10745250	49800	49800	49800	49800	0
519	20230906	095800	10745250	49800	49800	49800	49800	0
520	20230906	095700	10745250	49800	49800	49800	49800	0
521	20230906	095600	10745250	49800	49800	49800	49800	0
522	20230906	095500	10745250	49800	49800	49800	49800	0
523	20230906	095400	10745250	49800	49800	49800	49800	0
524	20230906	095300	10745250	49800	49800	49800	49800	0
525	20230906	095200	10745250	49800	49800	49800	49800	0
526	20230906	095100	10745250	49800	49800	49800	49800	5
527	20230906	095000	10496250	49750	49750	49750	49750	0
528	20230906	094900	10496250	49750	49750	49750	49750	0
529	20230906	094800	10496250	49750	49750	49750	49750	0
530	20230906	094700	10496250	49750	49750	49750	49750	0
531	20230906	094600	10496250	49750	49750	49750	49750	0
532	20230906	094500	10496250	49750	49750	49750	49750	0
533	20230906	094400	10496250	49750	49750	49750	49750	0
534	20230906	094300	10496250	49750	49750	49750	49750	0
535	20230906	094200	10496250	49750	49750	49750	49750	0
536	20230906	094100	10496250	49750	49750	49750	49750	0
537	20230906	094000	10496250	49750	49750	49750	49750	0
538	20230906	093900	10496250	49750	49750	49750	49750	0
539	20230906	093800	10496250	49750	49750	49750	49750	0
540	20230906	093700	10496250	49750	49750	49750	49750	0
541	20230906	093600	10496250	49750	49750	49750	49750	0
542	20230906	093500	10496250	49750	49750	49750	49750	0
543	20230906	093400	10496250	49750	49750	49750	49750	0
544	20230906	093300	10496250	49750	49750	49750	49750	0
545	20230906	093200	10496250	49750	49750	49750	49750	0
546	20230906	093100	10496250	49750	49750	49750	49750	0
547	20230906	093000	10496250	49750	49750	49750	49750	0
548	20230906	092900	10496250	49750	49750	49750	49750	0
549	20230906	092800	10496250	49750	49750	49750	49750	0
550	20230906	092700	10496250	49750	49750	49750	49750	0
551	20230906	092600	10496250	49750	49750	49750	49750	11
552	20230906	092500	9949000	49700	49700	49700	49700	0
553	20230906	092400	9949000	49700	49700	49700	49700	0
554	20230906	092300	9949000	49700	49700	49700	49700	0
555	20230906	092200	9949000	49700	49700	49700	49700	0
556	20230906	092100	9949000	49700	49700	49700	49700	0
557	20230906	092000	9949000	49700	49700	49700	49700	0
558	20230906	091900	9949000	49700	49700	49700	49700	0
559	20230906	091800	9949000	49700	49700	49700	49700	0
560	20230906	091700	9949000	49700	49700	49700	49700	0
561	20230906	091600	9949000	49700	49700	49700	49700	0
562	20230906	091500	9949000	49700	49700	49700	49700	0
563	20230906	091400	9949000	49700	49700	49700	49700	0
564	20230906	091300	9949000	49700	49700	49700	49700	0
565	20230906	091200	9949000	49700	49700	49700	49700	0
566	20230906	091100	9949000	49700	49700	49700	49700	0
567	20230906	091000	9949000	49700	49700	49700	49700	40
568	20230906	090900	7961000	49750	49750	49750	49750	0
569	20230906	090800	7961000	49750	49750	49750	49750	0
570	20230906	090700	7961000	49750	49750	49750	49750	0
571	20230906	090600	7961000	49750	49750	49750	49750	0
572	20230906	090500	7961000	49750	49800	49800	49750	160
573	20230906	090400	0	49800	49800	49800	49800	0
574	20230906	090300	0	49800	49800	49800	49800	0
575	20230906	090200	0	49800	49800	49800	49800	0
576	20230906	090100	0	49800	49800	49800	49800	0
577	20230906	090000	0	49800	49800	49800	49800	0