KissMeData/002170/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	183500	13115200	49950	49950	49950	49950	11
3	20230824	183400	13115200	49950	49950	49950	49950	0
4	20230824	183300	13115200	49950	49950	49950	49950	0
5	20230824	183200	13115200	49950	49950	49950	49950	0
6	20230824	183100	13115200	49950	49950	49950	49950	0
7	20230824	183000	13115200	49950	49950	49950	49950	0
8	20230824	182900	13115200	49950	49950	49950	49950	0
9	20230824	182800	13115200	49950	49950	49950	49950	0
10	20230824	182700	13115200	49950	49950	49950	49950	0
11	20230824	182600	13115200	49950	49950	49950	49950	0
12	20230824	182500	13115200	49950	49950	49950	49950	0
13	20230824	182400	13115200	49950	49950	49950	49950	0
14	20230824	182300	13115200	49950	49950	49950	49950	0
15	20230824	182200	13115200	49950	49950	49950	49950	0
16	20230824	182100	13115200	49950	49950	49950	49950	0
17	20230824	182000	13115200	49950	49950	49950	49950	0
18	20230824	181900	13115200	49950	49950	49950	49950	0
19	20230824	181800	13115200	49950	49950	49950	49950	0
20	20230824	181700	13115200	49950	49950	49950	49950	0
21	20230824	181600	13115200	49950	49950	49950	49950	0
22	20230824	181500	13115200	49950	49950	49950	49950	0
23	20230824	181400	13115200	49950	49950	49950	49950	0
24	20230824	181300	13115200	49950	49950	49950	49950	0
25	20230824	181200	13115200	49950	49950	49950	49950	0
26	20230824	181100	13115200	49950	49950	49950	49950	0
27	20230824	181000	13115200	49950	49950	49950	49950	0
28	20230824	180900	13115200	49950	49950	49950	49950	0
29	20230824	180800	13115200	49950	49950	49950	49950	0
30	20230824	180700	13115200	49950	49950	49950	49950	0
31	20230824	180600	13115200	49950	49950	49950	49950	0
32	20230824	180500	13115200	49950	49950	49950	49950	11
33	20230824	180400	13115200	49950	49950	49950	49950	0
34	20230824	180300	13115200	49950	49950	49950	49950	0
35	20230824	180200	13115200	49950	49950	49950	49950	0
36	20230824	180100	13115200	49950	49950	49950	49950	0
37	20230824	180000	13115200	49950	49950	49950	49950	0
38	20230824	175900	13115200	49950	49950	49950	49950	0
39	20230824	175800	13115200	49950	49950	49950	49950	0
40	20230824	175700	13115200	49950	49950	49950	49950	0
41	20230824	175600	13115200	49950	49950	49950	49950	0
42	20230824	175500	13115200	49950	49950	49950	49950	0
43	20230824	175400	13115200	49950	49950	49950	49950	0
44	20230824	175300	13115200	49950	49950	49950	49950	0
45	20230824	175200	13115200	49950	49950	49950	49950	0
46	20230824	175100	13115200	49950	49950	49950	49950	0
47	20230824	175000	13115200	49950	49950	49950	49950	0
48	20230824	174900	13115200	49950	49950	49950	49950	0
49	20230824	174800	13115200	49950	49950	49950	49950	0
50	20230824	174700	13115200	49950	49950	49950	49950	0
51	20230824	174600	13115200	49950	49950	49950	49950	0
52	20230824	174500	13115200	49950	49950	49950	49950	0
53	20230824	174400	13115200	49950	49950	49950	49950	0
54	20230824	174300	13115200	49950	49950	49950	49950	0
55	20230824	174200	13115200	49950	49950	49950	49950	0
56	20230824	174100	13115200	49950	49950	49950	49950	0
57	20230824	174000	13115200	49950	49950	49950	49950	0
58	20230824	173900	13115200	49950	49950	49950	49950	0
59	20230824	173800	13115200	49950	49950	49950	49950	0
60	20230824	173700	13115200	49950	49950	49950	49950	0
61	20230824	173600	13115200	49950	49950	49950	49950	0
62	20230824	173500	13115200	49950	49950	49950	49950	11
63	20230824	173400	13115200	49950	49950	49950	49950	0
64	20230824	173300	13115200	49950	49950	49950	49950	0
65	20230824	173200	13115200	49950	49950	49950	49950	0
66	20230824	173100	13115200	49950	49950	49950	49950	0
67	20230824	173000	13115200	49950	49950	49950	49950	0
68	20230824	172900	13115200	49950	49950	49950	49950	0
69	20230824	172800	13115200	49950	49950	49950	49950	0
70	20230824	172700	13115200	49950	49950	49950	49950	0
71	20230824	172600	13115200	49950	49950	49950	49950	0
72	20230824	172500	13115200	49950	49950	49950	49950	0
73	20230824	172400	13115200	49950	49950	49950	49950	0
74	20230824	172300	13115200	49950	49950	49950	49950	0
75	20230824	172200	13115200	49950	49950	49950	49950	0
76	20230824	172100	13115200	49950	49950	49950	49950	0
77	20230824	172000	13115200	49950	49950	49950	49950	0
78	20230824	171900	13115200	49950	49950	49950	49950	0
79	20230824	171800	13115200	49950	49950	49950	49950	0
80	20230824	171700	13115200	49950	49950	49950	49950	0
81	20230824	171600	13115200	49950	49950	49950	49950	0
82	20230824	171500	13115200	49950	49950	49950	49950	0
83	20230824	171400	13115200	49950	49950	49950	49950	0
84	20230824	171300	13115200	49950	49950	49950	49950	0
85	20230824	171200	13115200	49950	49950	49950	49950	0
86	20230824	171100	13115200	49950	49950	49950	49950	0
87	20230824	171000	13115200	49950	49950	49950	49950	0
88	20230824	170900	13115200	49950	49950	49950	49950	0
89	20230824	170800	13115200	49950	49950	49950	49950	0
90	20230824	170700	13115200	49950	49950	49950	49950	0
91	20230824	170600	13115200	49950	49950	49950	49950	0
92	20230824	170500	13115200	49950	49950	49950	49950	11
93	20230824	170400	13115200	49950	49950	49950	49950	0
94	20230824	170300	13115200	49950	49950	49950	49950	0
95	20230824	170200	13115200	49950	49950	49950	49950	0
96	20230824	170100	13115200	49950	49950	49950	49950	0
97	20230824	170000	13115200	49950	49950	49950	49950	0
98	20230824	165900	13115200	49950	49950	49950	49950	0
99	20230824	165800	13115200	49950	49950	49950	49950	0
100	20230824	165700	13115200	49950	49950	49950	49950	0
101	20230824	165600	13115200	49950	49950	49950	49950	0
102	20230824	165500	13115200	49950	49950	49950	49950	0
103	20230824	165400	13115200	49950	49950	49950	49950	0
104	20230824	165300	13115200	49950	49950	49950	49950	0
105	20230824	165200	13115200	49950	49950	49950	49950	0
106	20230824	165100	13115200	49950	49950	49950	49950	0
107	20230824	165000	13115200	49950	49950	49950	49950	0
108	20230824	164900	13115200	49950	49950	49950	49950	0
109	20230824	164800	13115200	49950	49950	49950	49950	0
110	20230824	164700	13115200	49950	49950	49950	49950	0
111	20230824	164600	13115200	49950	49950	49950	49950	0
112	20230824	164500	13115200	49950	49950	49950	49950	0
113	20230824	164400	13115200	49950	49950	49950	49950	0
114	20230824	164300	13115200	49950	49950	49950	49950	0
115	20230824	164200	13115200	49950	49950	49950	49950	0
116	20230824	164100	13115200	49950	49950	49950	49950	0
117	20230824	164000	13115200	49950	49950	49950	49950	0
118	20230824	163900	13115200	49950	49950	49950	49950	0
119	20230824	163800	13115200	49950	49950	49950	49950	0
120	20230824	163700	13115200	49950	49950	49950	49950	0
121	20230824	163600	13115200	49950	49950	49950	49950	0
122	20230824	163500	13115200	49950	49950	49950	49950	11
123	20230824	163400	13115200	49950	49950	49950	49950	0
124	20230824	163300	13115200	49950	49950	49950	49950	0
125	20230824	163200	13115200	49950	49950	49950	49950	0
126	20230824	163100	13115200	49950	49950	49950	49950	0
127	20230824	163000	13115200	49950	49950	49950	49950	0
128	20230824	162900	13115200	49950	49950	49950	49950	0
129	20230824	162800	13115200	49950	49950	49950	49950	0
130	20230824	162700	13115200	49950	49950	49950	49950	0
131	20230824	162600	13115200	49950	49950	49950	49950	0
132	20230824	162500	13115200	49950	49950	49950	49950	0
133	20230824	162400	13115200	49950	49950	49950	49950	0
134	20230824	162300	13115200	49950	49950	49950	49950	0
135	20230824	162200	13115200	49950	49950	49950	49950	0
136	20230824	162100	13115200	49950	49950	49950	49950	0
137	20230824	162000	13115200	49950	49950	49950	49950	0
138	20230824	161900	13115200	49950	49950	49950	49950	0
139	20230824	161800	13115200	49950	49950	49950	49950	0
140	20230824	161700	13115200	49950	49950	49950	49950	0
141	20230824	161600	13115200	49950	49950	49950	49950	0
142	20230824	161500	13115200	49950	49950	49950	49950	0
143	20230824	161400	13115200	49950	49950	49950	49950	0
144	20230824	161300	13115200	49950	49950	49950	49950	0
145	20230824	161200	13115200	49950	49950	49950	49950	0
146	20230824	161100	13115200	49950	49950	49950	49950	0
147	20230824	161000	13115200	49950	49950	49950	49950	0
148	20230824	160900	13115200	49950	49950	49950	49950	0
149	20230824	160800	13115200	49950	49950	49950	49950	0
150	20230824	160700	13115200	49950	49950	49950	49950	0
151	20230824	160600	13115200	49950	49950	49950	49950	0
152	20230824	160500	13115200	49950	49950	49950	49950	11
153	20230824	160400	13115200	49950	49950	49950	49950	0
154	20230824	160300	13115200	49950	49950	49950	49950	0
155	20230824	160200	13115200	49950	49950	49950	49950	0
156	20230824	160100	13115200	49950	49950	49950	49950	0
157	20230824	160000	13115200	49950	49950	49950	49950	0
158	20230824	155900	13115200	49950	49950	49950	49950	0
159	20230824	155800	13115200	49950	49950	49950	49950	0
160	20230824	155700	13115200	49950	49950	49950	49950	0
161	20230824	155600	13115200	49950	49950	49950	49950	0
162	20230824	155500	13115200	49950	49950	49950	49950	0
163	20230824	155400	13115200	49950	49950	49950	49950	0
164	20230824	155300	13115200	49950	49950	49950	49950	0
165	20230824	155200	13115200	49950	49950	49950	49950	0
166	20230824	155100	13115200	49950	49950	49950	49950	0
167	20230824	155000	13115200	49950	49950	49950	49950	0
168	20230824	154900	13115200	49950	49950	49950	49950	0
169	20230824	154800	13115200	49950	49950	49950	49950	0
170	20230824	154700	13115200	49950	49950	49950	49950	0
171	20230824	154600	13115200	49950	49950	49950	49950	0
172	20230824	154500	13115200	49950	49950	49950	49950	0
173	20230824	154400	13115200	49950	49950	49950	49950	0
174	20230824	154300	13115200	49950	49950	49950	49950	0
175	20230824	154200	13115200	49950	49950	49950	49950	0
176	20230824	154100	13115200	49950	49950	49950	49950	0
177	20230824	154000	13115200	49950	49950	49950	49950	0
178	20230824	153900	13115200	49950	49950	49950	49950	0
179	20230824	153800	13115200	49950	49950	49950	49950	0
180	20230824	153700	13115200	49950	49950	49950	49950	0
181	20230824	153600	13115200	49950	49950	49950	49950	0
182	20230824	153500	13115200	49950	49950	49950	49950	11
183	20230824	153400	13115200	49950	49950	49950	49950	0
184	20230824	153300	13115200	49950	49950	49950	49950	0
185	20230824	153200	13115200	49950	49950	49950	49950	0
186	20230824	153100	13115200	49950	49950	49950	49950	0
187	20230824	153000	13115200	49950	49950	49950	49950	11
188	20230824	152900	12565750	49900	49900	49900	49900	0
189	20230824	152800	12565750	49900	49900	49900	49900	0
190	20230824	152700	12565750	49900	49900	49900	49900	0
191	20230824	152600	12565750	49900	49900	49900	49900	0
192	20230824	152500	12565750	49900	49900	49900	49900	0
193	20230824	152400	12565750	49900	49900	49900	49900	0
194	20230824	152300	12565750	49900	49900	49900	49900	0
195	20230824	152200	12565750	49900	49900	49900	49900	0
196	20230824	152100	12565750	49900	49900	49900	49900	0
197	20230824	152000	12565750	49900	49900	49900	49900	0
198	20230824	151900	12565750	49900	49900	49900	49900	0
199	20230824	151800	12565750	49900	49900	49900	49900	0
200	20230824	151700	12565750	49900	49900	49900	49900	0
201	20230824	151600	12565750	49900	49900	49900	49900	0
202	20230824	151500	12565750	49900	49900	49900	49900	0
203	20230824	151400	12565750	49900	49900	49900	49900	0
204	20230824	151300	12565750	49900	49900	49900	49900	0
205	20230824	151200	12565750	49900	49900	49900	49900	0
206	20230824	151100	12565750	49900	49900	49900	49900	0
207	20230824	151000	12565750	49900	49900	49900	49900	0
208	20230824	150900	12565750	49900	49900	49900	49900	0
209	20230824	150800	12565750	49900	49900	49900	49900	0
210	20230824	150700	12565750	49900	49900	49900	49900	0
211	20230824	150600	12565750	49900	49900	49900	49900	0
212	20230824	150500	12565750	49900	49900	49900	49900	0
213	20230824	150400	12565750	49900	49900	49900	49900	0
214	20230824	150300	12565750	49900	49900	49900	49900	0
215	20230824	150200	12565750	49900	49900	49900	49900	0
216	20230824	150100	12565750	49900	49900	49900	49900	0
217	20230824	150000	12565750	49900	49900	49900	49900	0
218	20230824	145900	12565750	49900	49900	49900	49900	0
219	20230824	145800	12565750	49900	49900	49900	49900	0
220	20230824	145700	12565750	49900	49900	49900	49900	23
221	20230824	145600	11418050	49900	49900	49900	49900	0
222	20230824	145500	11418050	49900	49900	49900	49900	0
223	20230824	145400	11418050	49900	49900	49900	49900	1
224	20230824	145300	11368150	49900	49900	49900	49900	0
225	20230824	145200	11368150	49900	49900	49900	49900	0
226	20230824	145100	11368150	49900	49900	49900	49900	0
227	20230824	145000	11368150	49900	49900	49900	49900	0
228	20230824	144900	11368150	49900	49900	49900	49900	0
229	20230824	144800	11368150	49900	49900	49900	49900	0
230	20230824	144700	11368150	49900	49900	49900	49900	0
231	20230824	144600	11368150	49900	49900	49900	49900	0
232	20230824	144500	11368150	49900	49900	49900	49900	0
233	20230824	144400	11368150	49900	49900	49900	49900	0
234	20230824	144300	11368150	49900	49900	49900	49900	0
235	20230824	144200	11368150	49900	49900	49900	49900	0
236	20230824	144100	11368150	49900	49900	49900	49900	0
237	20230824	144000	11368150	49900	49900	49900	49900	3
238	20230824	143900	11218450	49950	49950	49950	49950	1
239	20230824	143800	11168500	49950	49950	49950	49950	0
240	20230824	143700	11168500	49950	49950	49950	49950	0
241	20230824	143600	11168500	49950	49950	49950	49950	0
242	20230824	143500	11168500	49950	49950	49950	49950	0
243	20230824	143400	11168500	49950	49950	49950	49950	0
244	20230824	143300	11168500	49950	49950	49950	49950	0
245	20230824	143200	11168500	49950	49950	49950	49950	0
246	20230824	143100	11168500	49950	49950	49950	49950	0
247	20230824	143000	11168500	49950	49950	49950	49950	0
248	20230824	142900	11168500	49950	49950	49950	49950	0
249	20230824	142800	11168500	49950	49950	49950	49950	0
250	20230824	142700	11168500	49950	49950	49950	49950	0
251	20230824	142600	11168500	49950	49950	49950	49950	0
252	20230824	142500	11168500	49950	49950	49950	49950	0
253	20230824	142400	11168500	49950	49950	49950	49950	0
254	20230824	142300	11168500	49950	49950	49950	49950	0
255	20230824	142200	11168500	49950	49950	49950	49950	0
256	20230824	142100	11168500	49950	49950	49950	49950	0
257	20230824	142000	11168500	49950	49950	49950	49950	0
258	20230824	141900	11168500	49950	49950	49950	49950	0
259	20230824	141800	11168500	49950	49950	49950	49950	0
260	20230824	141700	11168500	49950	49950	49950	49950	0
261	20230824	141600	11168500	49950	49950	49950	49950	0
262	20230824	141500	11168500	49950	49950	49950	49950	0
263	20230824	141400	11168500	49950	49950	49950	49950	0
264	20230824	141300	11168500	49950	49950	49950	49950	0
265	20230824	141200	11168500	49950	49950	49950	49950	0
266	20230824	141100	11168500	49950	49950	49950	49950	0
267	20230824	141000	11168500	49950	49950	49950	49950	0
268	20230824	140900	11168500	49950	49950	49950	49950	0
269	20230824	140800	11168500	49950	49950	49950	49950	0
270	20230824	140700	11168500	49950	49950	49950	49950	0
271	20230824	140600	11168500	49950	49950	49950	49950	0
272	20230824	140500	11168500	49950	49950	49950	49950	0
273	20230824	140400	11168500	49950	49950	49950	49950	0
274	20230824	140300	11168500	49950	49950	49950	49950	0
275	20230824	140200	11168500	49950	49950	49950	49950	0
276	20230824	140100	11168500	49950	49950	49950	49950	0
277	20230824	140000	11168500	49950	49950	49950	49950	0
278	20230824	135900	11168500	49950	49950	49950	49950	0
279	20230824	135800	11168500	49950	49950	49950	49950	0
280	20230824	135700	11168500	49950	49950	49950	49950	0
281	20230824	135600	11168500	49950	49950	49950	49950	0
282	20230824	135500	11168500	49950	49950	49950	49950	2
283	20230824	135400	11068600	49950	49950	49950	49950	0
284	20230824	135300	11068600	49950	49950	49950	49950	0
285	20230824	135200	11068600	49950	49950	49950	49950	0
286	20230824	135100	11068600	49950	49950	49950	49950	0
287	20230824	135000	11068600	49950	49950	49950	49950	0
288	20230824	134900	11068600	49950	49950	49950	49950	0
289	20230824	134800	11068600	49950	49950	49950	49950	0
290	20230824	134700	11068600	49950	49950	49950	49950	0
291	20230824	134600	11068600	49950	49950	49950	49950	0
292	20230824	134500	11068600	49950	49950	49950	49950	1
293	20230824	134400	11018650	49950	49950	49950	49950	0
294	20230824	134300	11018650	49950	49950	49950	49950	0
295	20230824	134200	11018650	49950	49950	49950	49950	0
296	20230824	134100	11018650	49950	49950	49950	49950	0
297	20230824	134000	11018650	49950	49950	49950	49950	0
298	20230824	133900	11018650	49950	49950	49950	49950	40
299	20230824	133800	9020650	49900	49900	49900	49900	0
300	20230824	133700	9020650	49900	49900	49900	49900	0
301	20230824	133600	9020650	49900	49900	49900	49900	0
302	20230824	133500	9020650	49900	49900	49900	49900	0
303	20230824	133400	9020650	49900	49900	49900	49900	0
304	20230824	133300	9020650	49900	49900	49900	49900	0
305	20230824	133200	9020650	49900	49900	49900	49900	0
306	20230824	133100	9020650	49900	49900	49900	49900	0
307	20230824	133000	9020650	49900	49900	49900	49900	0
308	20230824	132900	9020650	49900	49900	49900	49900	0
309	20230824	132800	9020650	49900	49900	49900	49900	0
310	20230824	132700	9020650	49900	49900	49900	49900	0
311	20230824	132600	9020650	49900	49900	49900	49900	0
312	20230824	132500	9020650	49900	49900	49900	49900	0
313	20230824	132400	9020650	49900	49900	49900	49900	0
314	20230824	132300	9020650	49900	49900	49900	49900	0
315	20230824	132200	9020650	49900	49900	49900	49900	0
316	20230824	132100	9020650	49900	49900	49900	49900	0
317	20230824	132000	9020650	49900	49900	49900	49900	11
318	20230824	131900	8471750	49900	49900	49900	49900	0
319	20230824	131800	8471750	49900	49900	49900	49900	0
320	20230824	131700	8471750	49900	49900	49900	49900	0
321	20230824	131600	8471750	49900	49900	49900	49900	0
322	20230824	131500	8471750	49900	49900	49900	49900	0
323	20230824	131400	8471750	49900	49900	49900	49900	0
324	20230824	131300	8471750	49900	49900	49900	49900	0
325	20230824	131200	8471750	49900	49900	49900	49900	0
326	20230824	131100	8471750	49900	49900	49900	49900	0
327	20230824	131000	8471750	49900	49900	49900	49900	0
328	20230824	130900	8471750	49900	49900	49900	49900	0
329	20230824	130800	8471750	49900	49900	49900	49900	0
330	20230824	130700	8471750	49900	49900	49900	49900	0
331	20230824	130600	8471750	49900	49900	49900	49900	0
332	20230824	130500	8471750	49900	49900	49900	49900	0
333	20230824	130400	8471750	49900	49900	49900	49900	0
334	20230824	130300	8471750	49900	49900	49900	49900	0
335	20230824	130200	8471750	49900	49900	49900	49900	0
336	20230824	130100	8471750	49900	49900	49900	49900	0
337	20230824	130000	8471750	49900	49900	49900	49900	0
338	20230824	125900	8471750	49900	49900	49900	49900	0
339	20230824	125800	8471750	49900	49900	49900	49900	0
340	20230824	125700	8471750	49900	49900	49900	49900	0
341	20230824	125600	8471750	49900	49900	49900	49900	0
342	20230824	125500	8471750	49900	49900	49900	49900	0
343	20230824	125400	8471750	49900	49900	49900	49900	0
344	20230824	125300	8471750	49900	49900	49900	49900	0
345	20230824	125200	8471750	49900	49900	49900	49900	0
346	20230824	125100	8471750	49900	49900	49900	49900	0
347	20230824	125000	8471750	49900	49850	49900	49800	62
348	20230824	124900	5383150	49900	49900	49900	49900	0
349	20230824	124800	5383150	49900	49900	49900	49900	0
350	20230824	124700	5383150	49900	49900	49900	49900	0
351	20230824	124600	5383150	49900	49900	49900	49900	0
352	20230824	124500	5383150	49900	49900	49900	49900	0
353	20230824	124400	5383150	49900	49900	49900	49900	0
354	20230824	124300	5383150	49900	49900	49900	49900	0
355	20230824	124200	5383150	49900	49900	49900	49900	0
356	20230824	124100	5383150	49900	49900	49900	49900	0
357	20230824	124000	5383150	49900	49900	49900	49900	0
358	20230824	123900	5383150	49900	49900	49900	49900	0
359	20230824	123800	5383150	49900	49900	49900	49900	10
360	20230824	123700	4884150	49800	49800	49800	49800	0
361	20230824	123600	4884150	49800	49800	49800	49800	0
362	20230824	123500	4884150	49800	49800	49800	49800	0
363	20230824	123400	4884150	49800	49800	49800	49800	0
364	20230824	123300	4884150	49800	49800	49800	49800	0
365	20230824	123200	4884150	49800	49800	49800	49800	0
366	20230824	123100	4884150	49800	49800	49800	49800	0
367	20230824	123000	4884150	49800	49800	49800	49800	0
368	20230824	122900	4884150	49800	49800	49800	49800	0
369	20230824	122800	4884150	49800	49800	49800	49800	0
370	20230824	122700	4884150	49800	49800	49800	49800	0
371	20230824	122600	4884150	49800	49800	49800	49800	0
372	20230824	122500	4884150	49800	49800	49800	49800	0
373	20230824	122400	4884150	49800	49800	49800	49800	0
374	20230824	122300	4884150	49800	49800	49800	49800	0
375	20230824	122200	4884150	49800	49800	49800	49800	0
376	20230824	122100	4884150	49800	49800	49800	49800	0
377	20230824	122000	4884150	49800	49800	49800	49800	0
378	20230824	121900	4884150	49800	49800	49800	49800	5
379	20230824	121800	4635150	49800	49850	49850	49800	9
380	20230824	121700	4186900	49850	49850	49850	49850	0
381	20230824	121600	4186900	49850	49850	49850	49850	0
382	20230824	121500	4186900	49850	49850	49850	49850	0
383	20230824	121400	4186900	49850	49850	49850	49850	5
384	20230824	121300	3937650	49850	49850	49850	49850	0
385	20230824	121200	3937650	49850	49850	49850	49850	0
386	20230824	121100	3937650	49850	49850	49850	49850	0
387	20230824	121000	3937650	49850	49850	49850	49850	0
388	20230824	120900	3937650	49850	49850	49850	49850	0
389	20230824	120800	3937650	49850	49850	49850	49850	0
390	20230824	120700	3937650	49850	49850	49850	49850	0
391	20230824	120600	3937650	49850	49850	49850	49850	0
392	20230824	120500	3937650	49850	49850	49850	49850	0
393	20230824	120400	3937650	49850	49850	49850	49850	0
394	20230824	120300	3937650	49850	49850	49850	49850	0
395	20230824	120200	3937650	49850	49850	49850	49850	0
396	20230824	120100	3937650	49850	49850	49850	49850	0
397	20230824	120000	3937650	49850	49850	49850	49850	0
398	20230824	115900	3937650	49850	49850	49850	49850	0
399	20230824	115800	3937650	49850	49850	49850	49850	0
400	20230824	115700	3937650	49850	49850	49850	49850	1
401	20230824	115600	3887800	49850	49850	49850	49850	0
402	20230824	115500	3887800	49850	49850	49850	49850	0
403	20230824	115400	3887800	49850	49850	49850	49850	0
404	20230824	115300	3887800	49850	49850	49850	49850	0
405	20230824	115200	3887800	49850	49850	49850	49850	0
406	20230824	115100	3887800	49850	49850	49850	49850	0
407	20230824	115000	3887800	49850	49850	49850	49850	0
408	20230824	114900	3887800	49850	49850	49850	49850	0
409	20230824	114800	3887800	49850	49850	49850	49850	0
410	20230824	114700	3887800	49850	49850	49850	49850	0
411	20230824	114600	3887800	49850	49850	49850	49850	0
412	20230824	114500	3887800	49850	49850	49850	49850	1
413	20230824	114400	3837950	49800	49800	49800	49800	0
414	20230824	114300	3837950	49800	49800	49800	49800	0
415	20230824	114200	3837950	49800	49800	49800	49800	1
416	20230824	114100	3788150	49800	49800	49800	49800	1
417	20230824	114000	3738350	49800	49850	49900	49800	16
418	20230824	113900	2940500	49850	49850	49850	49850	0
419	20230824	113800	2940500	49850	49850	49850	49850	0
420	20230824	113700	2940500	49850	49850	49850	49850	0
421	20230824	113600	2940500	49850	49850	49850	49850	0
422	20230824	113500	2940500	49850	49850	49850	49850	0
423	20230824	113400	2940500	49850	49850	49850	49850	0
424	20230824	113300	2940500	49850	49850	49850	49850	0
425	20230824	113200	2940500	49850	49850	49850	49850	0
426	20230824	113100	2940500	49850	49850	49850	49850	0
427	20230824	113000	2940500	49850	49850	49850	49850	0
428	20230824	112900	2940500	49850	49850	49850	49850	0
429	20230824	112800	2940500	49850	49850	49850	49850	0
430	20230824	112700	2940500	49850	49850	49850	49850	0
431	20230824	112600	2940500	49850	49850	49850	49850	0
432	20230824	112500	2940500	49850	49850	49850	49850	0
433	20230824	112400	2940500	49850	49850	49850	49850	0
434	20230824	112300	2940500	49850	49850	49850	49850	0
435	20230824	112200	2940500	49850	49850	49850	49850	0
436	20230824	112100	2940500	49850	49850	49850	49850	0
437	20230824	112000	2940500	49850	49850	49850	49850	0
438	20230824	111900	2940500	49850	49850	49850	49850	0
439	20230824	111800	2940500	49850	49850	49850	49850	0
440	20230824	111700	2940500	49850	49850	49850	49850	0
441	20230824	111600	2940500	49850	49850	49850	49850	0
442	20230824	111500	2940500	49850	49850	49850	49850	0
443	20230824	111400	2940500	49850	49850	49850	49850	0
444	20230824	111300	2940500	49850	49850	49850	49850	0
445	20230824	111200	2940500	49850	49850	49850	49850	0
446	20230824	111100	2940500	49850	49850	49850	49850	0
447	20230824	111000	2940500	49850	49850	49850	49850	2
448	20230824	110900	2840800	49900	49900	49900	49900	0
449	20230824	110800	2840800	49900	49900	49900	49900	0
450	20230824	110700	2840800	49900	49900	49900	49900	0
451	20230824	110600	2840800	49900	49900	49900	49900	0
452	20230824	110500	2840800	49900	49900	49900	49900	0
453	20230824	110400	2840800	49900	49900	49900	49900	0
454	20230824	110300	2840800	49900	49900	49900	49900	0
455	20230824	110200	2840800	49900	49900	49900	49900	0
456	20230824	110100	2840800	49900	49900	49900	49900	0
457	20230824	110000	2840800	49900	49900	49900	49900	0
458	20230824	105900	2840800	49900	49900	49900	49900	0
459	20230824	105800	2840800	49900	49900	49900	49900	0
460	20230824	105700	2840800	49900	49900	49900	49900	0
461	20230824	105600	2840800	49900	49900	49900	49900	0
462	20230824	105500	2840800	49900	49900	49900	49900	0
463	20230824	105400	2840800	49900	49900	49900	49900	0
464	20230824	105300	2840800	49900	49900	49900	49900	0
465	20230824	105200	2840800	49900	49900	49900	49900	0
466	20230824	105100	2840800	49900	49900	49900	49900	0
467	20230824	105000	2840800	49900	49900	49900	49900	0
468	20230824	104900	2840800	49900	49900	49900	49900	0
469	20230824	104800	2840800	49900	49900	49900	49900	0
470	20230824	104700	2840800	49900	49900	49900	49900	0
471	20230824	104600	2840800	49900	49900	49900	49900	0
472	20230824	104500	2840800	49900	49900	49900	49900	0
473	20230824	104400	2840800	49900	49900	49900	49900	0
474	20230824	104300	2840800	49900	49900	49900	49900	0
475	20230824	104200	2840800	49900	49900	49900	49900	0
476	20230824	104100	2840800	49900	49900	49900	49900	0
477	20230824	104000	2840800	49900	49900	49900	49900	0
478	20230824	103900	2840800	49900	49900	49900	49900	0
479	20230824	103800	2840800	49900	49900	49900	49900	0
480	20230824	103700	2840800	49900	49900	49900	49900	0
481	20230824	103600	2840800	49900	49900	49900	49900	0
482	20230824	103500	2840800	49900	49900	49900	49900	0
483	20230824	103400	2840800	49900	49900	49900	49900	0
484	20230824	103300	2840800	49900	49900	49900	49900	0
485	20230824	103200	2840800	49900	49900	49900	49900	0
486	20230824	103100	2840800	49900	49900	49900	49900	0
487	20230824	103000	2840800	49900	49900	49900	49900	0
488	20230824	102900	2840800	49900	49900	49900	49900	0
489	20230824	102800	2840800	49900	49900	49900	49900	0
490	20230824	102700	2840800	49900	49900	49900	49900	0
491	20230824	102600	2840800	49900	49900	49900	49900	0
492	20230824	102500	2840800	49900	49900	49900	49900	0
493	20230824	102400	2840800	49900	49900	49900	49900	10
494	20230824	102300	2341800	49950	49950	49950	49950	0
495	20230824	102200	2341800	49950	49950	49950	49950	0
496	20230824	102100	2341800	49950	49950	49950	49950	0
497	20230824	102000	2341800	49950	49950	49950	49950	0
498	20230824	101900	2341800	49950	49950	49950	49950	0
499	20230824	101800	2341800	49950	49950	49950	49950	0
500	20230824	101700	2341800	49950	49950	49950	49950	0
501	20230824	101600	2341800	49950	49950	49950	49950	0
502	20230824	101500	2341800	49950	49950	49950	49950	0
503	20230824	101400	2341800	49950	49950	49950	49950	0
504	20230824	101300	2341800	49950	49950	49950	49950	0
505	20230824	101200	2341800	49950	49950	49950	49950	0
506	20230824	101100	2341800	49950	49950	49950	49950	0
507	20230824	101000	2341800	49950	49950	49950	49950	0
508	20230824	100900	2341800	49950	49950	49950	49950	0
509	20230824	100800	2341800	49950	49950	49950	49950	0
510	20230824	100700	2341800	49950	49950	49950	49950	0
511	20230824	100600	2341800	49950	49950	49950	49950	0
512	20230824	100500	2341800	49950	49950	49950	49950	0
513	20230824	100400	2341800	49950	49950	49950	49950	0
514	20230824	100300	2341800	49950	49950	49950	49950	0
515	20230824	100200	2341800	49950	49950	49950	49950	0
516	20230824	100100	2341800	49950	49950	49950	49950	0
517	20230824	100000	2341800	49950	49950	49950	49950	0
518	20230824	095900	2341800	49950	49950	49950	49950	0
519	20230824	095800	2341800	49950	49950	49950	49950	0
520	20230824	095700	2341800	49950	49950	49950	49950	0
521	20230824	095600	2341800	49950	49950	49950	49950	0
522	20230824	095500	2341800	49950	49950	49950	49950	0
523	20230824	095400	2341800	49950	49950	49950	49950	0
524	20230824	095300	2341800	49950	49950	49950	49950	0
525	20230824	095200	2341800	49950	49950	49950	49950	0
526	20230824	095100	2341800	49950	49950	49950	49950	0
527	20230824	095000	2341800	49950	49950	49950	49950	0
528	20230824	094900	2341800	49950	49950	49950	49950	0
529	20230824	094800	2341800	49950	49950	49950	49950	0
530	20230824	094700	2341800	49950	49950	49950	49950	0
531	20230824	094600	2341800	49950	49950	49950	49950	0
532	20230824	094500	2341800	49950	49950	49950	49950	0
533	20230824	094400	2341800	49950	49950	49950	49950	0
534	20230824	094300	2341800	49950	49950	49950	49950	0
535	20230824	094200	2341800	49950	49950	49950	49950	0
536	20230824	094100	2341800	49950	49950	49950	49950	0
537	20230824	094000	2341800	49950	49950	49950	49950	0
538	20230824	093900	2341800	49950	49950	49950	49950	0
539	20230824	093800	2341800	49950	49950	49950	49950	4
540	20230824	093700	2142000	49900	49900	49900	49900	0
541	20230824	093600	2142000	49900	49900	49900	49900	0
542	20230824	093500	2142000	49900	49900	49900	49900	0
543	20230824	093400	2142000	49900	49900	49900	49900	1
544	20230824	093300	2092100	49850	49850	49850	49850	0
545	20230824	093200	2092100	49850	49850	49850	49850	0
546	20230824	093100	2092100	49850	49850	49850	49850	0
547	20230824	093000	2092100	49850	49850	49850	49850	0
548	20230824	092900	2092100	49850	49850	49850	49850	0
549	20230824	092800	2092100	49850	49800	49850	49800	13
550	20230824	092700	1444200	49700	49700	49700	49700	0
551	20230824	092600	1444200	49700	49700	49700	49700	0
552	20230824	092500	1444200	49700	49700	49700	49700	0
553	20230824	092400	1444200	49700	49750	49750	49700	15
554	20230824	092300	698450	49800	49800	49800	49800	0
555	20230824	092200	698450	49800	49800	49800	49800	0
556	20230824	092100	698450	49800	49800	49800	49800	0
557	20230824	092000	698450	49800	49800	49800	49800	0
558	20230824	091900	698450	49800	49800	49800	49800	0
559	20230824	091800	698450	49800	49800	49800	49800	0
560	20230824	091700	698450	49800	49800	49800	49800	0
561	20230824	091600	698450	49800	49800	49800	49800	0
562	20230824	091500	698450	49800	49800	49800	49800	0
563	20230824	091400	698450	49800	49800	49800	49800	0
564	20230824	091300	698450	49800	49800	49800	49800	1
565	20230824	091200	648650	49850	49850	49850	49850	0
566	20230824	091100	648650	49850	49850	49850	49850	0
567	20230824	091000	648650	49850	49850	49850	49850	1
568	20230824	090900	598800	49900	49900	49900	49900	0
569	20230824	090800	598800	49900	49900	49900	49900	0
570	20230824	090700	598800	49900	49900	49900	49900	0
571	20230824	090600	598800	49900	49900	49900	49900	0
572	20230824	090500	598800	49900	49900	49900	49900	0
573	20230824	090400	598800	49900	49900	49900	49900	10
574	20230824	090300	99800	49900	49900	49900	49900	0
575	20230824	090200	99800	49900	49900	49900	49900	0
576	20230824	090100	99800	49900	49900	49900	49900	0
577	20230824	090000	99800	49900	49900	49900	49900	2