KissMeData/002170/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	183500	49698800	49900	49900	49900	49900	23
3	20230817	183400	49698800	49900	49900	49900	49900	0
4	20230817	183300	49698800	49900	49900	49900	49900	0
5	20230817	183200	49698800	49900	49900	49900	49900	0
6	20230817	183100	49698800	49900	49900	49900	49900	0
7	20230817	183000	49698800	49900	49900	49900	49900	0
8	20230817	182900	49698800	49900	49900	49900	49900	0
9	20230817	182800	49698800	49900	49900	49900	49900	0
10	20230817	182700	49698800	49900	49900	49900	49900	0
11	20230817	182600	49698800	49900	49900	49900	49900	0
12	20230817	182500	49698800	49900	49900	49900	49900	0
13	20230817	182400	49698800	49900	49900	49900	49900	0
14	20230817	182300	49698800	49900	49900	49900	49900	0
15	20230817	182200	49698800	49900	49900	49900	49900	0
16	20230817	182100	49698800	49900	49900	49900	49900	0
17	20230817	182000	49698800	49900	49900	49900	49900	0
18	20230817	181900	49698800	49900	49900	49900	49900	0
19	20230817	181800	49698800	49900	49900	49900	49900	0
20	20230817	181700	49698800	49900	49900	49900	49900	0
21	20230817	181600	49698800	49900	49900	49900	49900	0
22	20230817	181500	49698800	49900	49900	49900	49900	0
23	20230817	181400	49698800	49900	49900	49900	49900	0
24	20230817	181300	49698800	49900	49900	49900	49900	0
25	20230817	181200	49698800	49900	49900	49900	49900	0
26	20230817	181100	49698800	49900	49900	49900	49900	0
27	20230817	181000	49698800	49900	49900	49900	49900	0
28	20230817	180900	49698800	49900	49900	49900	49900	0
29	20230817	180800	49698800	49900	49900	49900	49900	0
30	20230817	180700	49698800	49900	49900	49900	49900	0
31	20230817	180600	49698800	49900	49900	49900	49900	0
32	20230817	180500	49698800	49900	49900	49900	49900	23
33	20230817	180400	49698800	49900	49900	49900	49900	0
34	20230817	180300	49698800	49900	49900	49900	49900	0
35	20230817	180200	49698800	49900	49900	49900	49900	0
36	20230817	180100	49698800	49900	49900	49900	49900	0
37	20230817	180000	49698800	49900	49900	49900	49900	0
38	20230817	175900	49698800	49900	49900	49900	49900	0
39	20230817	175800	49698800	49900	49900	49900	49900	0
40	20230817	175700	49698800	49900	49900	49900	49900	0
41	20230817	175600	49698800	49900	49900	49900	49900	0
42	20230817	175500	49698800	49900	49900	49900	49900	0
43	20230817	175400	49698800	49900	49900	49900	49900	0
44	20230817	175300	49698800	49900	49900	49900	49900	0
45	20230817	175200	49698800	49900	49900	49900	49900	0
46	20230817	175100	49698800	49900	49900	49900	49900	0
47	20230817	175000	49698800	49900	49900	49900	49900	0
48	20230817	174900	49698800	49900	49900	49900	49900	0
49	20230817	174800	49698800	49900	49900	49900	49900	0
50	20230817	174700	49698800	49900	49900	49900	49900	0
51	20230817	174600	49698800	49900	49900	49900	49900	0
52	20230817	174500	49698800	49900	49900	49900	49900	0
53	20230817	174400	49698800	49900	49900	49900	49900	0
54	20230817	174300	49698800	49900	49900	49900	49900	0
55	20230817	174200	49698800	49900	49900	49900	49900	0
56	20230817	174100	49698800	49900	49900	49900	49900	0
57	20230817	174000	49698800	49900	49900	49900	49900	0
58	20230817	173900	49698800	49900	49900	49900	49900	0
59	20230817	173800	49698800	49900	49900	49900	49900	0
60	20230817	173700	49698800	49900	49900	49900	49900	0
61	20230817	173600	49698800	49900	49900	49900	49900	0
62	20230817	173500	49698800	49900	49900	49900	49900	23
63	20230817	173400	49698800	49900	49900	49900	49900	0
64	20230817	173300	49698800	49900	49900	49900	49900	0
65	20230817	173200	49698800	49900	49900	49900	49900	0
66	20230817	173100	49698800	49900	49900	49900	49900	0
67	20230817	173000	49698800	49900	49900	49900	49900	0
68	20230817	172900	49698800	49900	49900	49900	49900	0
69	20230817	172800	49698800	49900	49900	49900	49900	0
70	20230817	172700	49698800	49900	49900	49900	49900	0
71	20230817	172600	49698800	49900	49900	49900	49900	0
72	20230817	172500	49698800	49900	49900	49900	49900	0
73	20230817	172400	49698800	49900	49900	49900	49900	0
74	20230817	172300	49698800	49900	49900	49900	49900	0
75	20230817	172200	49698800	49900	49900	49900	49900	0
76	20230817	172100	49698800	49900	49900	49900	49900	0
77	20230817	172000	49698800	49900	49900	49900	49900	0
78	20230817	171900	49698800	49900	49900	49900	49900	0
79	20230817	171800	49698800	49900	49900	49900	49900	0
80	20230817	171700	49698800	49900	49900	49900	49900	0
81	20230817	171600	49698800	49900	49900	49900	49900	0
82	20230817	171500	49698800	49900	49900	49900	49900	0
83	20230817	171400	49698800	49900	49900	49900	49900	0
84	20230817	171300	49698800	49900	49900	49900	49900	0
85	20230817	171200	49698800	49900	49900	49900	49900	0
86	20230817	171100	49698800	49900	49900	49900	49900	0
87	20230817	171000	49698800	49900	49900	49900	49900	0
88	20230817	170900	49698800	49900	49900	49900	49900	0
89	20230817	170800	49698800	49900	49900	49900	49900	0
90	20230817	170700	49698800	49900	49900	49900	49900	0
91	20230817	170600	49698800	49900	49900	49900	49900	0
92	20230817	170500	49698800	49900	49900	49900	49900	23
93	20230817	170400	49698800	49900	49900	49900	49900	0
94	20230817	170300	49698800	49900	49900	49900	49900	0
95	20230817	170200	49698800	49900	49900	49900	49900	0
96	20230817	170100	49698800	49900	49900	49900	49900	0
97	20230817	170000	49698800	49900	49900	49900	49900	0
98	20230817	165900	49698800	49900	49900	49900	49900	0
99	20230817	165800	49698800	49900	49900	49900	49900	0
100	20230817	165700	49698800	49900	49900	49900	49900	0
101	20230817	165600	49698800	49900	49900	49900	49900	0
102	20230817	165500	49698800	49900	49900	49900	49900	0
103	20230817	165400	49698800	49900	49900	49900	49900	0
104	20230817	165300	49698800	49900	49900	49900	49900	0
105	20230817	165200	49698800	49900	49900	49900	49900	0
106	20230817	165100	49698800	49900	49900	49900	49900	0
107	20230817	165000	49698800	49900	49900	49900	49900	0
108	20230817	164900	49698800	49900	49900	49900	49900	0
109	20230817	164800	49698800	49900	49900	49900	49900	0
110	20230817	164700	49698800	49900	49900	49900	49900	0
111	20230817	164600	49698800	49900	49900	49900	49900	0
112	20230817	164500	49698800	49900	49900	49900	49900	0
113	20230817	164400	49698800	49900	49900	49900	49900	0
114	20230817	164300	49698800	49900	49900	49900	49900	0
115	20230817	164200	49698800	49900	49900	49900	49900	0
116	20230817	164100	49698800	49900	49900	49900	49900	0
117	20230817	164000	49698800	49900	49900	49900	49900	0
118	20230817	163900	49698800	49900	49900	49900	49900	0
119	20230817	163800	49698800	49900	49900	49900	49900	0
120	20230817	163700	49698800	49900	49900	49900	49900	0
121	20230817	163600	49698800	49900	49900	49900	49900	0
122	20230817	163500	49698800	49900	49900	49900	49900	23
123	20230817	163400	49698800	49900	49900	49900	49900	0
124	20230817	163300	49698800	49900	49900	49900	49900	0
125	20230817	163200	49698800	49900	49900	49900	49900	0
126	20230817	163100	49698800	49900	49900	49900	49900	0
127	20230817	163000	49698800	49900	49900	49900	49900	0
128	20230817	162900	49698800	49900	49900	49900	49900	0
129	20230817	162800	49698800	49900	49900	49900	49900	0
130	20230817	162700	49698800	49900	49900	49900	49900	0
131	20230817	162600	49698800	49900	49900	49900	49900	0
132	20230817	162500	49698800	49900	49900	49900	49900	0
133	20230817	162400	49698800	49900	49900	49900	49900	0
134	20230817	162300	49698800	49900	49900	49900	49900	0
135	20230817	162200	49698800	49900	49900	49900	49900	0
136	20230817	162100	49698800	49900	49900	49900	49900	0
137	20230817	162000	49698800	49900	49900	49900	49900	0
138	20230817	161900	49698800	49900	49900	49900	49900	0
139	20230817	161800	49698800	49900	49900	49900	49900	0
140	20230817	161700	49698800	49900	49900	49900	49900	0
141	20230817	161600	49698800	49900	49900	49900	49900	0
142	20230817	161500	49698800	49900	49900	49900	49900	0
143	20230817	161400	49698800	49900	49900	49900	49900	0
144	20230817	161300	49698800	49900	49900	49900	49900	0
145	20230817	161200	49698800	49900	49900	49900	49900	0
146	20230817	161100	49698800	49900	49900	49900	49900	0
147	20230817	161000	49698800	49900	49900	49900	49900	0
148	20230817	160900	49698800	49900	49900	49900	49900	0
149	20230817	160800	49698800	49900	49900	49900	49900	0
150	20230817	160700	49698800	49900	49900	49900	49900	0
151	20230817	160600	49698800	49900	49900	49900	49900	0
152	20230817	160500	49698800	49900	49900	49900	49900	23
153	20230817	160400	49698800	49900	49900	49900	49900	0
154	20230817	160300	49698800	49900	49900	49900	49900	0
155	20230817	160200	49698800	49900	49900	49900	49900	0
156	20230817	160100	49698800	49900	49900	49900	49900	0
157	20230817	160000	49698800	49900	49900	49900	49900	0
158	20230817	155900	49698800	49900	49900	49900	49900	0
159	20230817	155800	49698800	49900	49900	49900	49900	0
160	20230817	155700	49698800	49900	49900	49900	49900	0
161	20230817	155600	49698800	49900	49900	49900	49900	0
162	20230817	155500	49698800	49900	49900	49900	49900	0
163	20230817	155400	49698800	49900	49900	49900	49900	0
164	20230817	155300	49698800	49900	49900	49900	49900	0
165	20230817	155200	49698800	49900	49900	49900	49900	0
166	20230817	155100	49698800	49900	49900	49900	49900	0
167	20230817	155000	49698800	49900	49900	49900	49900	0
168	20230817	154900	49698800	49900	49900	49900	49900	0
169	20230817	154800	49698800	49900	49900	49900	49900	0
170	20230817	154700	49698800	49900	49900	49900	49900	0
171	20230817	154600	49698800	49900	49900	49900	49900	0
172	20230817	154500	49698800	49900	49900	49900	49900	0
173	20230817	154400	49698800	49900	49900	49900	49900	0
174	20230817	154300	49698800	49900	49900	49900	49900	0
175	20230817	154200	49698800	49900	49900	49900	49900	0
176	20230817	154100	49698800	49900	49900	49900	49900	0
177	20230817	154000	49698800	49900	49900	49900	49900	0
178	20230817	153900	49698800	49900	49900	49900	49900	0
179	20230817	153800	49698800	49900	49900	49900	49900	0
180	20230817	153700	49698800	49900	49900	49900	49900	0
181	20230817	153600	49698800	49900	49900	49900	49900	0
182	20230817	153500	49698800	49900	49900	49900	49900	23
183	20230817	153400	49698800	49900	49900	49900	49900	0
184	20230817	153300	49698800	49900	49900	49900	49900	0
185	20230817	153200	49698800	49900	49900	49900	49900	0
186	20230817	153100	49698800	49900	49900	49900	49900	0
187	20230817	153000	49698800	49900	49900	49900	49900	23
188	20230817	152900	48551100	49850	49850	49850	49850	0
189	20230817	152800	48551100	49850	49850	49850	49850	0
190	20230817	152700	48551100	49850	49850	49850	49850	0
191	20230817	152600	48551100	49850	49850	49850	49850	0
192	20230817	152500	48551100	49850	49850	49850	49850	0
193	20230817	152400	48551100	49850	49850	49850	49850	0
194	20230817	152300	48551100	49850	49850	49850	49850	0
195	20230817	152200	48551100	49850	49850	49850	49850	0
196	20230817	152100	48551100	49850	49850	49850	49850	0
197	20230817	152000	48551100	49850	49850	49850	49850	0
198	20230817	151900	48551100	49850	49850	49850	49850	0
199	20230817	151800	48551100	49850	49850	49850	49850	0
200	20230817	151700	48551100	49850	49850	49850	49850	0
201	20230817	151600	48551100	49850	49850	49850	49850	0
202	20230817	151500	48551100	49850	49850	49850	49850	0
203	20230817	151400	48551100	49850	49850	49850	49850	0
204	20230817	151300	48551100	49850	49850	49850	49850	0
205	20230817	151200	48551100	49850	49850	49850	49850	0
206	20230817	151100	48551100	49850	49850	49850	49850	0
207	20230817	151000	48551100	49850	49850	49850	49850	0
208	20230817	150900	48551100	49850	49850	49850	49850	0
209	20230817	150800	48551100	49850	49850	49850	49850	0
210	20230817	150700	48551100	49850	49850	49850	49850	0
211	20230817	150600	48551100	49850	49850	49850	49850	0
212	20230817	150500	48551100	49850	49850	49850	49850	10
213	20230817	150400	48052600	49900	49900	49900	49900	1
214	20230817	150300	48002700	49850	49850	49850	49850	0
215	20230817	150200	48002700	49850	49850	49850	49850	0
216	20230817	150100	48002700	49850	49850	49850	49850	0
217	20230817	150000	48002700	49850	49850	49850	49850	0
218	20230817	145900	48002700	49850	49850	49850	49850	0
219	20230817	145800	48002700	49850	49850	49850	49850	0
220	20230817	145700	48002700	49850	49850	49850	49850	0
221	20230817	145600	48002700	49850	49850	49850	49850	0
222	20230817	145500	48002700	49850	49850	49850	49850	0
223	20230817	145400	48002700	49850	49850	49850	49850	0
224	20230817	145300	48002700	49850	49850	49850	49850	0
225	20230817	145200	48002700	49850	49850	49850	49850	0
226	20230817	145100	48002700	49850	49850	49850	49850	0
227	20230817	145000	48002700	49850	49850	49850	49850	0
228	20230817	144900	48002700	49850	49850	49850	49850	0
229	20230817	144800	48002700	49850	49850	49850	49850	0
230	20230817	144700	48002700	49850	49850	49850	49850	0
231	20230817	144600	48002700	49850	49850	49850	49850	0
232	20230817	144500	48002700	49850	49850	49850	49850	0
233	20230817	144400	48002700	49850	49850	49850	49850	0
234	20230817	144300	48002700	49850	49850	49850	49850	0
235	20230817	144200	48002700	49850	49850	49850	49850	0
236	20230817	144100	48002700	49850	49850	49850	49850	0
237	20230817	144000	48002700	49850	49850	49850	49850	0
238	20230817	143900	48002700	49850	49850	49850	49850	0
239	20230817	143800	48002700	49850	49850	49850	49850	0
240	20230817	143700	48002700	49850	49850	49850	49850	0
241	20230817	143600	48002700	49850	49850	49850	49850	0
242	20230817	143500	48002700	49850	49850	49850	49850	0
243	20230817	143400	48002700	49850	49850	49850	49850	0
244	20230817	143300	48002700	49850	49850	49850	49850	0
245	20230817	143200	48002700	49850	49850	49850	49850	0
246	20230817	143100	48002700	49850	49850	49850	49850	0
247	20230817	143000	48002700	49850	49850	49850	49850	0
248	20230817	142900	48002700	49850	49850	49850	49850	0
249	20230817	142800	48002700	49850	49850	49850	49850	0
250	20230817	142700	48002700	49850	49850	49850	49850	0
251	20230817	142600	48002700	49850	49850	49850	49850	15
252	20230817	142500	47254950	49900	49900	49900	49900	0
253	20230817	142400	47254950	49900	49900	49900	49900	0
254	20230817	142300	47254950	49900	49900	49900	49900	0
255	20230817	142200	47254950	49900	49900	49900	49900	0
256	20230817	142100	47254950	49900	49900	49900	49900	0
257	20230817	142000	47254950	49900	49900	49900	49900	0
258	20230817	141900	47254950	49900	49900	49900	49900	0
259	20230817	141800	47254950	49900	49900	49900	49900	0
260	20230817	141700	47254950	49900	49900	49900	49900	0
261	20230817	141600	47254950	49900	49900	49900	49900	0
262	20230817	141500	47254950	49900	49900	49900	49900	0
263	20230817	141400	47254950	49900	49900	49900	49900	0
264	20230817	141300	47254950	49900	49900	49900	49900	0
265	20230817	141200	47254950	49900	49900	49900	49900	0
266	20230817	141100	47254950	49900	49900	49900	49900	0
267	20230817	141000	47254950	49900	49900	49900	49900	0
268	20230817	140900	47254950	49900	49900	49900	49900	0
269	20230817	140800	47254950	49900	49900	49900	49900	0
270	20230817	140700	47254950	49900	49900	49900	49900	0
271	20230817	140600	47254950	49900	49900	49900	49900	0
272	20230817	140500	47254950	49900	49900	49900	49900	0
273	20230817	140400	47254950	49900	49900	49900	49900	0
274	20230817	140300	47254950	49900	49900	49900	49900	0
275	20230817	140200	47254950	49900	49900	49900	49900	0
276	20230817	140100	47254950	49900	49900	49900	49900	0
277	20230817	140000	47254950	49900	49900	49900	49900	0
278	20230817	135900	47254950	49900	49900	49900	49900	0
279	20230817	135800	47254950	49900	49900	49900	49900	10
280	20230817	135700	46755950	49900	49900	49900	49900	0
281	20230817	135600	46755950	49900	49900	49900	49900	1
282	20230817	135500	46706050	49900	49900	49900	49900	0
283	20230817	135400	46706050	49900	49900	49900	49900	0
284	20230817	135300	46706050	49900	49900	49900	49900	0
285	20230817	135200	46706050	49900	49900	49900	49900	0
286	20230817	135100	46706050	49900	49900	49900	49900	0
287	20230817	135000	46706050	49900	49900	49900	49900	0
288	20230817	134900	46706050	49900	49900	49900	49900	0
289	20230817	134800	46706050	49900	49900	49900	49900	0
290	20230817	134700	46706050	49900	49900	49900	49900	0
291	20230817	134600	46706050	49900	49900	49900	49900	0
292	20230817	134500	46706050	49900	49900	49900	49900	0
293	20230817	134400	46706050	49900	49900	49900	49900	0
294	20230817	134300	46706050	49900	49900	49900	49900	0
295	20230817	134200	46706050	49900	49900	49900	49900	0
296	20230817	134100	46706050	49900	49900	49900	49900	0
297	20230817	134000	46706050	49900	49900	49900	49900	0
298	20230817	133900	46706050	49900	49900	49900	49900	0
299	20230817	133800	46706050	49900	49900	49900	49900	0
300	20230817	133700	46706050	49900	49900	49900	49900	0
301	20230817	133600	46706050	49900	49900	49900	49900	0
302	20230817	133500	46706050	49900	49900	49900	49900	0
303	20230817	133400	46706050	49900	49900	49900	49900	0
304	20230817	133300	46706050	49900	49900	49900	49900	0
305	20230817	133200	46706050	49900	49900	49900	49900	4
306	20230817	133100	46506450	49850	49850	49850	49850	0
307	20230817	133000	46506450	49850	49850	49850	49850	0
308	20230817	132900	46506450	49850	49850	49850	49850	0
309	20230817	132800	46506450	49850	49850	49850	49850	8
310	20230817	132700	46107650	49850	49850	49850	49850	0
311	20230817	132600	46107650	49850	49850	49850	49850	0
312	20230817	132500	46107650	49850	49850	49850	49850	0
313	20230817	132400	46107650	49850	49850	49850	49850	0
314	20230817	132300	46107650	49850	49850	49850	49850	0
315	20230817	132200	46107650	49850	49850	49850	49850	0
316	20230817	132100	46107650	49850	49850	49850	49850	0
317	20230817	132000	46107650	49850	49850	49850	49850	0
318	20230817	131900	46107650	49850	49850	49850	49850	0
319	20230817	131800	46107650	49850	49850	49850	49850	0
320	20230817	131700	46107650	49850	49850	49850	49850	0
321	20230817	131600	46107650	49850	49850	49850	49850	0
322	20230817	131500	46107650	49850	49850	49850	49850	0
323	20230817	131400	46107650	49850	49850	49850	49850	0
324	20230817	131300	46107650	49850	49850	49850	49850	0
325	20230817	131200	46107650	49850	49850	49850	49850	0
326	20230817	131100	46107650	49850	49850	49850	49850	0
327	20230817	131000	46107650	49850	49850	49850	49850	11
328	20230817	130900	45559300	49850	49850	49850	49850	0
329	20230817	130800	45559300	49850	49850	49850	49850	0
330	20230817	130700	45559300	49850	49850	49850	49850	0
331	20230817	130600	45559300	49850	49850	49850	49850	0
332	20230817	130500	45559300	49850	49850	49850	49850	0
333	20230817	130400	45559300	49850	49850	49850	49850	0
334	20230817	130300	45559300	49850	49850	49850	49850	0
335	20230817	130200	45559300	49850	49850	49850	49850	0
336	20230817	130100	45559300	49850	49850	49850	49850	0
337	20230817	130000	45559300	49850	49850	49850	49850	3
338	20230817	125900	45409750	49850	49850	49850	49850	0
339	20230817	125800	45409750	49850	49850	49850	49850	0
340	20230817	125700	45409750	49850	49850	49850	49850	0
341	20230817	125600	45409750	49850	49850	49850	49850	0
342	20230817	125500	45409750	49850	49850	49850	49850	0
343	20230817	125400	45409750	49850	49850	49850	49850	0
344	20230817	125300	45409750	49850	49850	49850	49850	0
345	20230817	125200	45409750	49850	49850	49850	49850	0
346	20230817	125100	45409750	49850	49850	49850	49850	0
347	20230817	125000	45409750	49850	49850	49850	49850	0
348	20230817	124900	45409750	49850	49850	49850	49850	0
349	20230817	124800	45409750	49850	49850	49850	49850	0
350	20230817	124700	45409750	49850	49850	49850	49850	0
351	20230817	124600	45409750	49850	49850	49850	49850	0
352	20230817	124500	45409750	49850	49850	49850	49850	0
353	20230817	124400	45409750	49850	49850	49850	49850	0
354	20230817	124300	45409750	49850	49850	49850	49850	0
355	20230817	124200	45409750	49850	49850	49850	49850	0
356	20230817	124100	45409750	49850	49850	49850	49850	0
357	20230817	124000	45409750	49850	49850	49850	49850	0
358	20230817	123900	45409750	49850	49850	49850	49850	0
359	20230817	123800	45409750	49850	49850	49850	49850	0
360	20230817	123700	45409750	49850	49850	49850	49850	0
361	20230817	123600	45409750	49850	49850	49850	49850	0
362	20230817	123500	45409750	49850	49850	49850	49850	0
363	20230817	123400	45409750	49850	49850	49850	49850	0
364	20230817	123300	45409750	49850	49850	49850	49850	0
365	20230817	123200	45409750	49850	49850	49850	49850	0
366	20230817	123100	45409750	49850	49850	49850	49850	0
367	20230817	123000	45409750	49850	49850	49850	49850	0
368	20230817	122900	45409750	49850	49850	49850	49850	0
369	20230817	122800	45409750	49850	49850	49850	49850	0
370	20230817	122700	45409750	49850	49850	49850	49850	0
371	20230817	122600	45409750	49850	49850	49850	49850	0
372	20230817	122500	45409750	49850	49850	49850	49850	160
373	20230817	122400	37433750	49800	49800	49800	49800	0
374	20230817	122300	37433750	49800	49800	49800	49800	0
375	20230817	122200	37433750	49800	49800	49800	49800	1
376	20230817	122100	37383950	49750	49750	49750	49750	0
377	20230817	122000	37383950	49750	49750	49750	49750	0
378	20230817	121900	37383950	49750	49750	49750	49750	0
379	20230817	121800	37383950	49750	49750	49750	49750	0
380	20230817	121700	37383950	49750	49750	49750	49750	0
381	20230817	121600	37383950	49750	49750	49750	49750	0
382	20230817	121500	37383950	49750	49750	49750	49750	0
383	20230817	121400	37383950	49750	49750	49750	49750	0
384	20230817	121300	37383950	49750	49750	49750	49750	0
385	20230817	121200	37383950	49750	49750	49750	49750	0
386	20230817	121100	37383950	49750	49750	49750	49750	0
387	20230817	121000	37383950	49750	49750	49750	49750	18
388	20230817	120900	36488450	49850	49850	49850	49850	0
389	20230817	120800	36488450	49850	49850	49850	49850	0
390	20230817	120700	36488450	49850	49850	49850	49850	0
391	20230817	120600	36488450	49850	49850	49850	49850	0
392	20230817	120500	36488450	49850	49850	49850	49850	0
393	20230817	120400	36488450	49850	49850	49850	49850	0
394	20230817	120300	36488450	49850	49850	49850	49850	0
395	20230817	120200	36488450	49850	49850	49850	49850	0
396	20230817	120100	36488450	49850	49850	49850	49850	0
397	20230817	120000	36488450	49850	49850	49850	49850	0
398	20230817	115900	36488450	49850	49850	49850	49850	0
399	20230817	115800	36488450	49850	49850	49850	49850	0
400	20230817	115700	36488450	49850	49850	49850	49850	0
401	20230817	115600	36488450	49850	49850	49850	49850	0
402	20230817	115500	36488450	49850	49850	49850	49850	0
403	20230817	115400	36488450	49850	49850	49850	49850	0
404	20230817	115300	36488450	49850	49850	49850	49850	0
405	20230817	115200	36488450	49850	49850	49850	49850	0
406	20230817	115100	36488450	49850	49850	49850	49850	0
407	20230817	115000	36488450	49850	49850	49850	49850	0
408	20230817	114900	36488450	49850	49850	49850	49850	0
409	20230817	114800	36488450	49850	49850	49850	49850	0
410	20230817	114700	36488450	49850	49850	49850	49850	0
411	20230817	114600	36488450	49850	49850	49850	49850	0
412	20230817	114500	36488450	49850	49850	49850	49850	0
413	20230817	114400	36488450	49850	49850	49850	49850	0
414	20230817	114300	36488450	49850	49850	49850	49850	0
415	20230817	114200	36488450	49850	49850	49850	49850	0
416	20230817	114100	36488450	49850	49850	49850	49850	0
417	20230817	114000	36488450	49850	49850	49850	49850	0
418	20230817	113900	36488450	49850	49850	49850	49850	0
419	20230817	113800	36488450	49850	49850	49850	49850	0
420	20230817	113700	36488450	49850	49850	49850	49850	0
421	20230817	113600	36488450	49850	49850	49850	49850	0
422	20230817	113500	36488450	49850	49850	49850	49850	0
423	20230817	113400	36488450	49850	49850	49850	49850	0
424	20230817	113300	36488450	49850	49850	49850	49850	0
425	20230817	113200	36488450	49850	49850	49850	49850	0
426	20230817	113100	36488450	49850	49850	49850	49850	0
427	20230817	113000	36488450	49850	49850	49850	49850	0
428	20230817	112900	36488450	49850	49850	49850	49850	0
429	20230817	112800	36488450	49850	49850	49850	49850	0
430	20230817	112700	36488450	49850	49850	49850	49850	0
431	20230817	112600	36488450	49850	49850	49850	49850	0
432	20230817	112500	36488450	49850	49850	49850	49850	0
433	20230817	112400	36488450	49850	49850	49850	49850	40
434	20230817	112300	34494450	49750	49750	49750	49750	20
435	20230817	112200	33499450	49750	49750	49750	49750	1
436	20230817	112100	33449700	49700	49700	49700	49700	0
437	20230817	112000	33449700	49700	49700	49700	49700	0
438	20230817	111900	33449700	49700	49700	49700	49700	0
439	20230817	111800	33449700	49700	49700	49700	49700	0
440	20230817	111700	33449700	49700	49700	49700	49700	0
441	20230817	111600	33449700	49700	49700	49700	49700	0
442	20230817	111500	33449700	49700	49700	49700	49700	0
443	20230817	111400	33449700	49700	49700	49700	49700	0
444	20230817	111300	33449700	49700	49700	49700	49700	0
445	20230817	111200	33449700	49700	49700	49700	49700	0
446	20230817	111100	33449700	49700	49700	49700	49700	20
447	20230817	111000	32455700	49600	49600	49600	49600	0
448	20230817	110900	32455700	49600	49600	49600	49600	0
449	20230817	110800	32455700	49600	49600	49600	49600	0
450	20230817	110700	32455700	49600	49600	49600	49600	0
451	20230817	110600	32455700	49600	49600	49600	49600	0
452	20230817	110500	32455700	49600	49600	49600	49600	0
453	20230817	110400	32455700	49600	49600	49600	49600	0
454	20230817	110300	32455700	49600	49600	49600	49600	0
455	20230817	110200	32455700	49600	49600	49600	49600	0
456	20230817	110100	32455700	49600	49600	49600	49600	0
457	20230817	110000	32455700	49600	49600	49600	49600	0
458	20230817	105900	32455700	49600	49600	49600	49600	0
459	20230817	105800	32455700	49600	49600	49600	49600	0
460	20230817	105700	32455700	49600	49600	49600	49600	0
461	20230817	105600	32455700	49600	49600	49600	49600	0
462	20230817	105500	32455700	49600	49600	49600	49600	0
463	20230817	105400	32455700	49600	49600	49600	49600	0
464	20230817	105300	32455700	49600	49600	49600	49600	0
465	20230817	105200	32455700	49600	49600	49600	49600	0
466	20230817	105100	32455700	49600	49600	49600	49600	0
467	20230817	105000	32455700	49600	49600	49600	49600	0
468	20230817	104900	32455700	49600	49600	49600	49600	12
469	20230817	104800	31860500	49600	49650	49650	49600	10
470	20230817	104700	31364350	49650	49650	49650	49650	0
471	20230817	104600	31364350	49650	49650	49650	49650	0
472	20230817	104500	31364350	49650	49650	49650	49650	4
473	20230817	104400	31165750	49700	49700	49700	49700	0
474	20230817	104300	31165750	49700	49700	49700	49700	0
475	20230817	104200	31165750	49700	49700	49700	49700	0
476	20230817	104100	31165750	49700	49700	49700	49700	2
477	20230817	104000	31066350	49700	49700	49700	49700	0
478	20230817	103900	31066350	49700	49700	49700	49700	0
479	20230817	103800	31066350	49700	49700	49700	49700	0
480	20230817	103700	31066350	49700	49700	49700	49700	0
481	20230817	103600	31066350	49700	49700	49700	49700	0
482	20230817	103500	31066350	49700	49700	49700	49700	0
483	20230817	103400	31066350	49700	49700	49700	49700	20
484	20230817	103300	30072350	49700	49700	49700	49700	0
485	20230817	103200	30072350	49700	49700	49700	49700	0
486	20230817	103100	30072350	49700	49700	49700	49700	0
487	20230817	103000	30072350	49700	49700	49700	49700	0
488	20230817	102900	30072350	49700	49700	49700	49700	0
489	20230817	102800	30072350	49700	49700	49700	49700	0
490	20230817	102700	30072350	49700	49700	49700	49700	0
491	20230817	102600	30072350	49700	49700	49700	49700	0
492	20230817	102500	30072350	49700	49700	49700	49700	0
493	20230817	102400	30072350	49700	49700	49700	49700	0
494	20230817	102300	30072350	49700	49700	49700	49700	0
495	20230817	102200	30072350	49700	49700	49700	49700	0
496	20230817	102100	30072350	49700	49700	49700	49700	0
497	20230817	102000	30072350	49700	49700	49700	49700	0
498	20230817	101900	30072350	49700	49700	49700	49700	0
499	20230817	101800	30072350	49700	49700	49700	49700	0
500	20230817	101700	30072350	49700	49700	49700	49700	0
501	20230817	101600	30072350	49700	49700	49700	49700	0
502	20230817	101500	30072350	49700	49700	49700	49700	0
503	20230817	101400	30072350	49700	49700	49700	49700	0
504	20230817	101300	30072350	49700	49700	49700	49700	0
505	20230817	101200	30072350	49700	49700	49700	49700	0
506	20230817	101100	30072350	49700	49700	49700	49700	19
507	20230817	101000	29128050	49600	49600	49600	49600	0
508	20230817	100900	29128050	49600	49600	49600	49600	0
509	20230817	100800	29128050	49600	49600	49600	49600	0
510	20230817	100700	29128050	49600	49600	49600	49600	0
511	20230817	100600	29128050	49600	49600	49600	49600	0
512	20230817	100500	29128050	49600	49600	49600	49600	0
513	20230817	100400	29128050	49600	49600	49600	49600	0
514	20230817	100300	29128050	49600	49600	49600	49600	0
515	20230817	100200	29128050	49600	49600	49600	49600	0
516	20230817	100100	29128050	49600	49600	49600	49600	0
517	20230817	100000	29128050	49600	49600	49600	49600	0
518	20230817	095900	29128050	49600	49600	49600	49600	0
519	20230817	095800	29128050	49600	49600	49600	49600	0
520	20230817	095700	29128050	49600	49600	49600	49600	0
521	20230817	095600	29128050	49600	49600	49600	49600	0
522	20230817	095500	29128050	49600	49600	49600	49600	0
523	20230817	095400	29128050	49600	49600	49600	49600	0
524	20230817	095300	29128050	49600	49600	49600	49600	0
525	20230817	095200	29128050	49600	49600	49600	49600	0
526	20230817	095100	29128050	49600	49600	49600	49600	0
527	20230817	095000	29128050	49600	49600	49600	49600	192
528	20230817	094900	19604850	49600	49600	49600	49600	0
529	20230817	094800	19604850	49600	49600	49600	49600	0
530	20230817	094700	19604850	49600	49600	49600	49600	0
531	20230817	094600	19604850	49600	49600	49600	49600	0
532	20230817	094500	19604850	49600	49600	49600	49600	0
533	20230817	094400	19604850	49600	49600	49600	49600	0
534	20230817	094300	19604850	49600	49600	49600	49600	0
535	20230817	094200	19604850	49600	49600	49600	49600	0
536	20230817	094100	19604850	49600	49600	49600	49600	0
537	20230817	094000	19604850	49600	49600	49600	49600	1
538	20230817	093900	19555250	49600	49600	49600	49600	0
539	20230817	093800	19555250	49600	49600	49600	49600	2
540	20230817	093700	19456050	49600	49600	49600	49600	0
541	20230817	093600	19456050	49600	49600	49600	49600	0
542	20230817	093500	19456050	49600	49600	49600	49600	0
543	20230817	093400	19456050	49600	49600	49600	49600	0
544	20230817	093300	19456050	49600	49600	49600	49600	23
545	20230817	093200	18315250	49600	49600	49600	49600	0
546	20230817	093100	18315250	49600	49600	49600	49600	20
547	20230817	093000	17323250	49600	49600	49600	49600	0
548	20230817	092900	17323250	49600	49600	49600	49600	0
549	20230817	092800	17323250	49600	49600	49600	49600	0
550	20230817	092700	17323250	49600	49600	49600	49600	0
551	20230817	092600	17323250	49600	49600	49600	49600	100
552	20230817	092500	12363250	49600	49600	49600	49600	0
553	20230817	092400	12363250	49600	49650	49650	49600	100
554	20230817	092300	7402050	49750	49750	49750	49750	0
555	20230817	092200	7402050	49750	49750	49750	49750	0
556	20230817	092100	7402050	49750	49750	49750	49750	0
557	20230817	092000	7402050	49750	49750	49750	49750	0
558	20230817	091900	7402050	49750	49750	49750	49750	0
559	20230817	091800	7402050	49750	49750	49750	49750	0
560	20230817	091700	7402050	49750	49750	49750	49750	0
561	20230817	091600	7402050	49750	49750	49750	49750	0
562	20230817	091500	7402050	49750	49750	49750	49750	6
563	20230817	091400	7103550	49700	49700	49700	49700	0
564	20230817	091300	7103550	49700	49700	49700	49700	0
565	20230817	091200	7103550	49700	49700	49700	49700	30
566	20230817	091100	5612550	49650	49650	49650	49650	0
567	20230817	091000	5612550	49650	49700	49700	49650	102
568	20230817	090900	548150	49750	49750	49750	49750	0
569	20230817	090800	548150	49750	49750	49750	49750	0
570	20230817	090700	548150	49750	49750	49750	49750	0
571	20230817	090600	548150	49750	49750	49750	49750	1
572	20230817	090500	498400	49850	49850	49850	49850	0
573	20230817	090400	498400	49850	49850	49850	49850	0
574	20230817	090300	498400	49850	49850	49850	49850	0
575	20230817	090200	498400	49850	49850	49850	49850	8
576	20230817	090100	99600	49800	49800	49800	49800	0
577	20230817	090000	99600	49800	49800	49800	49800	2