KissMeData/002170/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	183500	34942000	49800	49800	49800	49800	190
3	20230802	183400	34942000	49800	49800	49800	49800	0
4	20230802	183300	34942000	49800	49800	49800	49800	0
5	20230802	183200	34942000	49800	49800	49800	49800	0
6	20230802	183100	34942000	49800	49800	49800	49800	0
7	20230802	183000	34942000	49800	49800	49800	49800	0
8	20230802	182900	34942000	49800	49800	49800	49800	0
9	20230802	182800	34942000	49800	49800	49800	49800	0
10	20230802	182700	34942000	49800	49800	49800	49800	0
11	20230802	182600	34942000	49800	49800	49800	49800	0
12	20230802	182500	34942000	49800	49800	49800	49800	0
13	20230802	182400	34942000	49800	49800	49800	49800	0
14	20230802	182300	34942000	49800	49800	49800	49800	0
15	20230802	182200	34942000	49800	49800	49800	49800	0
16	20230802	182100	34942000	49800	49800	49800	49800	0
17	20230802	182000	34942000	49800	49800	49800	49800	0
18	20230802	181900	34942000	49800	49800	49800	49800	0
19	20230802	181800	34942000	49800	49800	49800	49800	0
20	20230802	181700	34942000	49800	49800	49800	49800	0
21	20230802	181600	34942000	49800	49800	49800	49800	0
22	20230802	181500	34942000	49800	49800	49800	49800	0
23	20230802	181400	34942000	49800	49800	49800	49800	0
24	20230802	181300	34942000	49800	49800	49800	49800	0
25	20230802	181200	34942000	49800	49800	49800	49800	0
26	20230802	181100	34942000	49800	49800	49800	49800	0
27	20230802	181000	34942000	49800	49800	49800	49800	0
28	20230802	180900	34942000	49800	49800	49800	49800	0
29	20230802	180800	34942000	49800	49800	49800	49800	0
30	20230802	180700	34942000	49800	49800	49800	49800	0
31	20230802	180600	34942000	49800	49800	49800	49800	0
32	20230802	180500	34942000	49800	49800	49800	49800	190
33	20230802	180400	34942000	49800	49800	49800	49800	0
34	20230802	180300	34942000	49800	49800	49800	49800	0
35	20230802	180200	34942000	49800	49800	49800	49800	0
36	20230802	180100	34942000	49800	49800	49800	49800	0
37	20230802	180000	34942000	49800	49800	49800	49800	0
38	20230802	175900	34942000	49800	49800	49800	49800	0
39	20230802	175800	34942000	49800	49800	49800	49800	0
40	20230802	175700	34942000	49800	49800	49800	49800	0
41	20230802	175600	34942000	49800	49800	49800	49800	0
42	20230802	175500	34942000	49800	49800	49800	49800	0
43	20230802	175400	34942000	49800	49800	49800	49800	0
44	20230802	175300	34942000	49800	49800	49800	49800	0
45	20230802	175200	34942000	49800	49800	49800	49800	0
46	20230802	175100	34942000	49800	49800	49800	49800	0
47	20230802	175000	34942000	49800	49800	49800	49800	0
48	20230802	174900	34942000	49800	49800	49800	49800	0
49	20230802	174800	34942000	49800	49800	49800	49800	0
50	20230802	174700	34942000	49800	49800	49800	49800	0
51	20230802	174600	34942000	49800	49800	49800	49800	0
52	20230802	174500	34942000	49800	49800	49800	49800	0
53	20230802	174400	34942000	49800	49800	49800	49800	0
54	20230802	174300	34942000	49800	49800	49800	49800	0
55	20230802	174200	34942000	49800	49800	49800	49800	0
56	20230802	174100	34942000	49800	49800	49800	49800	0
57	20230802	174000	34942000	49800	49800	49800	49800	0
58	20230802	173900	34942000	49800	49800	49800	49800	0
59	20230802	173800	34942000	49800	49800	49800	49800	0
60	20230802	173700	34942000	49800	49800	49800	49800	0
61	20230802	173600	34942000	49800	49800	49800	49800	0
62	20230802	173500	34942000	49800	49800	49800	49800	190
63	20230802	173400	34942000	49800	49800	49800	49800	0
64	20230802	173300	34942000	49800	49800	49800	49800	0
65	20230802	173200	34942000	49800	49800	49800	49800	0
66	20230802	173100	34942000	49800	49800	49800	49800	0
67	20230802	173000	34942000	49800	49800	49800	49800	0
68	20230802	172900	34942000	49800	49800	49800	49800	0
69	20230802	172800	34942000	49800	49800	49800	49800	0
70	20230802	172700	34942000	49800	49800	49800	49800	0
71	20230802	172600	34942000	49800	49800	49800	49800	0
72	20230802	172500	34942000	49800	49800	49800	49800	0
73	20230802	172400	34942000	49800	49800	49800	49800	0
74	20230802	172300	34942000	49800	49800	49800	49800	0
75	20230802	172200	34942000	49800	49800	49800	49800	0
76	20230802	172100	34942000	49800	49800	49800	49800	0
77	20230802	172000	34942000	49800	49800	49800	49800	0
78	20230802	171900	34942000	49800	49800	49800	49800	0
79	20230802	171800	34942000	49800	49800	49800	49800	0
80	20230802	171700	34942000	49800	49800	49800	49800	0
81	20230802	171600	34942000	49800	49800	49800	49800	0
82	20230802	171500	34942000	49800	49800	49800	49800	0
83	20230802	171400	34942000	49800	49800	49800	49800	0
84	20230802	171300	34942000	49800	49800	49800	49800	0
85	20230802	171200	34942000	49800	49800	49800	49800	0
86	20230802	171100	34942000	49800	49800	49800	49800	0
87	20230802	171000	34942000	49800	49800	49800	49800	0
88	20230802	170900	34942000	49800	49800	49800	49800	0
89	20230802	170800	34942000	49800	49800	49800	49800	0
90	20230802	170700	34942000	49800	49800	49800	49800	0
91	20230802	170600	34942000	49800	49800	49800	49800	0
92	20230802	170500	34942000	49800	49800	49800	49800	190
93	20230802	170400	34942000	49800	49800	49800	49800	0
94	20230802	170300	34942000	49800	49800	49800	49800	0
95	20230802	170200	34942000	49800	49800	49800	49800	0
96	20230802	170100	34942000	49800	49800	49800	49800	0
97	20230802	170000	34942000	49800	49800	49800	49800	0
98	20230802	165900	34942000	49800	49800	49800	49800	0
99	20230802	165800	34942000	49800	49800	49800	49800	0
100	20230802	165700	34942000	49800	49800	49800	49800	0
101	20230802	165600	34942000	49800	49800	49800	49800	0
102	20230802	165500	34942000	49800	49800	49800	49800	0
103	20230802	165400	34942000	49800	49800	49800	49800	0
104	20230802	165300	34942000	49800	49800	49800	49800	0
105	20230802	165200	34942000	49800	49800	49800	49800	0
106	20230802	165100	34942000	49800	49800	49800	49800	0
107	20230802	165000	34942000	49800	49800	49800	49800	0
108	20230802	164900	34942000	49800	49800	49800	49800	0
109	20230802	164800	34942000	49800	49800	49800	49800	0
110	20230802	164700	34942000	49800	49800	49800	49800	0
111	20230802	164600	34942000	49800	49800	49800	49800	0
112	20230802	164500	34942000	49800	49800	49800	49800	0
113	20230802	164400	34942000	49800	49800	49800	49800	0
114	20230802	164300	34942000	49800	49800	49800	49800	0
115	20230802	164200	34942000	49800	49800	49800	49800	0
116	20230802	164100	34942000	49800	49800	49800	49800	0
117	20230802	164000	34942000	49800	49800	49800	49800	0
118	20230802	163900	34942000	49800	49800	49800	49800	0
119	20230802	163800	34942000	49800	49800	49800	49800	0
120	20230802	163700	34942000	49800	49800	49800	49800	0
121	20230802	163600	34942000	49800	49800	49800	49800	0
122	20230802	163500	34942000	49800	49800	49800	49800	190
123	20230802	163400	34942000	49800	49800	49800	49800	0
124	20230802	163300	34942000	49800	49800	49800	49800	0
125	20230802	163200	34942000	49800	49800	49800	49800	0
126	20230802	163100	34942000	49800	49800	49800	49800	0
127	20230802	163000	34942000	49800	49800	49800	49800	0
128	20230802	162900	34942000	49800	49800	49800	49800	0
129	20230802	162800	34942000	49800	49800	49800	49800	0
130	20230802	162700	34942000	49800	49800	49800	49800	0
131	20230802	162600	34942000	49800	49800	49800	49800	0
132	20230802	162500	34942000	49800	49800	49800	49800	0
133	20230802	162400	34942000	49800	49800	49800	49800	0
134	20230802	162300	34942000	49800	49800	49800	49800	0
135	20230802	162200	34942000	49800	49800	49800	49800	0
136	20230802	162100	34942000	49800	49800	49800	49800	0
137	20230802	162000	34942000	49800	49800	49800	49800	0
138	20230802	161900	34942000	49800	49800	49800	49800	0
139	20230802	161800	34942000	49800	49800	49800	49800	0
140	20230802	161700	34942000	49800	49800	49800	49800	0
141	20230802	161600	34942000	49800	49800	49800	49800	0
142	20230802	161500	34942000	49800	49800	49800	49800	0
143	20230802	161400	34942000	49800	49800	49800	49800	0
144	20230802	161300	34942000	49800	49800	49800	49800	0
145	20230802	161200	34942000	49800	49800	49800	49800	0
146	20230802	161100	34942000	49800	49800	49800	49800	0
147	20230802	161000	34942000	49800	49800	49800	49800	0
148	20230802	160900	34942000	49800	49800	49800	49800	0
149	20230802	160800	34942000	49800	49800	49800	49800	0
150	20230802	160700	34942000	49800	49800	49800	49800	0
151	20230802	160600	34942000	49800	49800	49800	49800	0
152	20230802	160500	34942000	49800	49800	49800	49800	190
153	20230802	160400	34942000	49800	49800	49800	49800	0
154	20230802	160300	34942000	49800	49800	49800	49800	0
155	20230802	160200	34942000	49800	49800	49800	49800	0
156	20230802	160100	34942000	49800	49800	49800	49800	0
157	20230802	160000	34942000	49800	49800	49800	49800	0
158	20230802	155900	34942000	49800	49800	49800	49800	0
159	20230802	155800	34942000	49800	49800	49800	49800	0
160	20230802	155700	34942000	49800	49800	49800	49800	0
161	20230802	155600	34942000	49800	49800	49800	49800	0
162	20230802	155500	34942000	49800	49800	49800	49800	0
163	20230802	155400	34942000	49800	49800	49800	49800	0
164	20230802	155300	34942000	49800	49800	49800	49800	0
165	20230802	155200	34942000	49800	49800	49800	49800	0
166	20230802	155100	34942000	49800	49800	49800	49800	0
167	20230802	155000	34942000	49800	49800	49800	49800	0
168	20230802	154900	34942000	49800	49800	49800	49800	0
169	20230802	154800	34942000	49800	49800	49800	49800	0
170	20230802	154700	34942000	49800	49800	49800	49800	0
171	20230802	154600	34942000	49800	49800	49800	49800	0
172	20230802	154500	34942000	49800	49800	49800	49800	0
173	20230802	154400	34942000	49800	49800	49800	49800	0
174	20230802	154300	34942000	49800	49800	49800	49800	0
175	20230802	154200	34942000	49800	49800	49800	49800	0
176	20230802	154100	34942000	49800	49800	49800	49800	0
177	20230802	154000	34942000	49800	49800	49800	49800	0
178	20230802	153900	34942000	49800	49800	49800	49800	0
179	20230802	153800	34942000	49800	49800	49800	49800	0
180	20230802	153700	34942000	49800	49800	49800	49800	0
181	20230802	153600	34942000	49800	49800	49800	49800	0
182	20230802	153500	34942000	49800	49800	49800	49800	190
183	20230802	153400	34942000	49800	49800	49800	49800	0
184	20230802	153300	34942000	49800	49800	49800	49800	0
185	20230802	153200	34942000	49800	49800	49800	49800	0
186	20230802	153100	34942000	49800	49800	49800	49800	0
187	20230802	153000	34942000	49800	49800	49800	49800	190
188	20230802	152900	25480000	49950	49950	49950	49950	0
189	20230802	152800	25480000	49950	49950	49950	49950	0
190	20230802	152700	25480000	49950	49950	49950	49950	0
191	20230802	152600	25480000	49950	49950	49950	49950	0
192	20230802	152500	25480000	49950	49950	49950	49950	0
193	20230802	152400	25480000	49950	49950	49950	49950	0
194	20230802	152300	25480000	49950	49950	49950	49950	0
195	20230802	152200	25480000	49950	49950	49950	49950	0
196	20230802	152100	25480000	49950	49950	49950	49950	0
197	20230802	152000	25480000	49950	49950	49950	49950	0
198	20230802	151900	25480000	49950	49950	49950	49950	0
199	20230802	151800	25480000	49950	49950	49950	49950	0
200	20230802	151700	25480000	49950	49950	49950	49950	0
201	20230802	151600	25480000	49950	49950	49950	49950	1
202	20230802	151500	25430050	49950	49950	49950	49950	0
203	20230802	151400	25430050	49950	49950	49950	49950	0
204	20230802	151300	25430050	49950	49950	49950	49950	0
205	20230802	151200	25430050	49950	49950	49950	49950	0
206	20230802	151100	25430050	49950	49950	49950	49950	0
207	20230802	151000	25430050	49950	49950	49950	49950	0
208	20230802	150900	25430050	49950	49950	49950	49950	0
209	20230802	150800	25430050	49950	49950	49950	49950	0
210	20230802	150700	25430050	49950	49950	49950	49950	0
211	20230802	150600	25430050	49950	49950	49950	49950	0
212	20230802	150500	25430050	49950	49950	49950	49950	1
213	20230802	150400	25380100	49900	49900	49900	49900	0
214	20230802	150300	25380100	49900	49900	49900	49900	6
215	20230802	150200	25080700	49900	49900	49900	49900	0
216	20230802	150100	25080700	49900	49900	49900	49900	0
217	20230802	150000	25080700	49900	49900	49900	49900	4
218	20230802	145900	24881100	49900	49900	49900	49900	0
219	20230802	145800	24881100	49900	49900	49900	49900	0
220	20230802	145700	24881100	49900	49900	49900	49900	1
221	20230802	145600	24831200	49900	49900	49900	49900	0
222	20230802	145500	24831200	49900	49900	49900	49900	2
223	20230802	145400	24731400	49900	49900	49900	49900	0
224	20230802	145300	24731400	49900	49900	49900	49900	1
225	20230802	145200	24681500	49900	49900	49900	49900	1
226	20230802	145100	24631600	49900	49900	49900	49900	2
227	20230802	145000	24531800	49900	49900	49900	49900	0
228	20230802	144900	24531800	49900	49900	49900	49900	0
229	20230802	144800	24531800	49900	49900	49900	49900	2
230	20230802	144700	24432000	49900	49900	49900	49900	1
231	20230802	144600	24382100	49900	49900	49900	49900	1
232	20230802	144500	24332200	49900	49900	49900	49900	1
233	20230802	144400	24282300	49900	49900	49900	49900	1
234	20230802	144300	24232400	49900	49900	49900	49900	0
235	20230802	144200	24232400	49900	49900	49900	49900	2
236	20230802	144100	24132600	49900	49900	49900	49900	0
237	20230802	144000	24132600	49900	49900	49900	49900	1
238	20230802	143900	24082700	49900	49900	49900	49900	0
239	20230802	143800	24082700	49900	49900	49900	49900	2
240	20230802	143700	23982900	49900	49900	49900	49900	1
241	20230802	143600	23933000	49900	49900	49900	49900	1
242	20230802	143500	23883100	49900	49900	49900	49900	17
243	20230802	143400	23034800	49850	49850	49850	49850	1
244	20230802	143300	22984950	49850	49850	49850	49850	1
245	20230802	143200	22935100	49850	49850	49850	49850	0
246	20230802	143100	22935100	49850	49850	49850	49850	2
247	20230802	143000	22835400	49850	49850	49850	49850	9
248	20230802	142900	22386750	49850	49850	49850	49850	0
249	20230802	142800	22386750	49850	49850	49850	49850	1
250	20230802	142700	22336900	49850	49850	49850	49850	0
251	20230802	142600	22336900	49850	49850	49850	49850	1
252	20230802	142500	22287050	49850	49850	49850	49850	1
253	20230802	142400	22237200	49850	49850	49850	49850	3
254	20230802	142300	22087650	49850	49850	49850	49850	0
255	20230802	142200	22087650	49850	49850	49850	49850	1
256	20230802	142100	22037800	49850	49850	49850	49850	1
257	20230802	142000	21987950	49850	49850	49850	49850	1
258	20230802	141900	21938100	49850	49850	49850	49850	0
259	20230802	141800	21938100	49850	49850	49850	49850	0
260	20230802	141700	21938100	49850	49850	49850	49850	2
261	20230802	141600	21838400	49850	49850	49850	49850	1
262	20230802	141500	21788550	49850	49850	49850	49850	1
263	20230802	141400	21738700	49850	49850	49850	49850	10
264	20230802	141300	21240200	49850	49850	49850	49850	1
265	20230802	141200	21190350	49850	49850	49850	49850	2
266	20230802	141100	21090650	49850	49850	49850	49850	1
267	20230802	141000	21040800	49850	49850	49850	49850	0
268	20230802	140900	21040800	49850	49850	49850	49850	1
269	20230802	140800	20990950	49850	49850	49850	49850	2
270	20230802	140700	20891250	49850	49850	49850	49850	0
271	20230802	140600	20891250	49850	49850	49850	49850	1
272	20230802	140500	20841400	49850	49850	49850	49850	25
273	20230802	140400	19595150	49850	49850	49850	49850	2
274	20230802	140300	19495450	49850	49850	49850	49850	0
275	20230802	140200	19495450	49850	49850	49850	49850	2
276	20230802	140100	19395750	49900	49900	49900	49900	1
277	20230802	140000	19345850	49850	49850	49850	49850	3
278	20230802	135900	19196300	49850	49850	49850	49850	0
279	20230802	135800	19196300	49850	49850	49850	49850	0
280	20230802	135700	19196300	49850	49850	49850	49850	1
281	20230802	135600	19146450	49850	49850	49850	49850	0
282	20230802	135500	19146450	49850	49850	49850	49850	3
283	20230802	135400	18996900	49850	49850	49850	49850	0
284	20230802	135300	18996900	49850	49850	49850	49850	1
285	20230802	135200	18947050	49850	49850	49850	49850	0
286	20230802	135100	18947050	49850	49850	49850	49850	2
287	20230802	135000	18847350	49850	49850	49850	49850	0
288	20230802	134900	18847350	49850	49850	49850	49850	0
289	20230802	134800	18847350	49850	49850	49850	49850	3
290	20230802	134700	18697800	49850	49850	49850	49850	1
291	20230802	134600	18647950	49850	49850	49850	49850	1
292	20230802	134500	18598100	49850	49850	49850	49850	11
293	20230802	134400	18049750	49850	49850	49850	49850	1
294	20230802	134300	17999900	49850	49850	49850	49850	0
295	20230802	134200	17999900	49850	49850	49850	49850	2
296	20230802	134100	17900200	49850	49850	49850	49850	0
297	20230802	134000	17900200	49850	49850	49850	49850	2
298	20230802	133900	17800500	49850	49850	49850	49850	0
299	20230802	133800	17800500	49850	49850	49850	49850	1
300	20230802	133700	17750650	49850	49850	49850	49850	1
301	20230802	133600	17700800	49850	49850	49850	49850	1
302	20230802	133500	17650950	49850	49850	49850	49850	1
303	20230802	133400	17601100	49850	49850	49850	49850	1
304	20230802	133300	17551250	49850	49850	49850	49850	2
305	20230802	133200	17451550	49850	49850	49850	49850	0
306	20230802	133100	17451550	49850	49850	49850	49850	1
307	20230802	133000	17401700	49850	49850	49850	49850	1
308	20230802	132900	17351850	49850	49850	49850	49850	0
309	20230802	132800	17351850	49850	49850	49850	49850	1
310	20230802	132700	17302000	49850	49850	49850	49850	3
311	20230802	132600	17152450	49850	49850	49850	49850	2
312	20230802	132500	17052750	49850	49850	49850	49850	1
313	20230802	132400	17002900	49850	49850	49850	49850	2
314	20230802	132300	16903200	49850	49850	49850	49850	0
315	20230802	132200	16903200	49850	49850	49850	49850	1
316	20230802	132100	16853350	49850	49850	49850	49850	1
317	20230802	132000	16803500	49850	49850	49850	49850	1
318	20230802	131900	16753650	49850	49850	49850	49850	1
319	20230802	131800	16703800	49850	49850	49850	49850	0
320	20230802	131700	16703800	49850	49850	49850	49850	2
321	20230802	131600	16604100	49850	49850	49850	49850	0
322	20230802	131500	16604100	49850	49850	49850	49850	1
323	20230802	131400	16554250	49850	49850	49850	49850	0
324	20230802	131300	16554250	49850	49850	49850	49850	1
325	20230802	131200	16504400	49850	49850	49850	49850	3
326	20230802	131100	16354850	49850	49850	49850	49850	1
327	20230802	131000	16305000	49850	49850	49850	49850	0
328	20230802	130900	16305000	49850	49850	49850	49850	1
329	20230802	130800	16255150	49850	49850	49850	49850	2
330	20230802	130700	16155450	49850	49850	49850	49850	0
331	20230802	130600	16155450	49850	49850	49850	49850	1
332	20230802	130500	16105600	49850	49850	49850	49850	0
333	20230802	130400	16105600	49850	49850	49850	49850	3
334	20230802	130300	15956050	49850	49850	49850	49850	0
335	20230802	130200	15956050	49850	49850	49850	49850	1
336	20230802	130100	15906200	49850	49850	49850	49850	0
337	20230802	130000	15906200	49850	49850	49850	49850	3
338	20230802	125900	15756650	49850	49850	49850	49850	0
339	20230802	125800	15756650	49850	49850	49850	49850	0
340	20230802	125700	15756650	49850	49850	49850	49850	2
341	20230802	125600	15656950	49850	49850	49850	49850	0
342	20230802	125500	15656950	49850	49850	49850	49850	2
343	20230802	125400	15557250	49850	49850	49850	49850	0
344	20230802	125300	15557250	49850	49850	49850	49850	1
345	20230802	125200	15507400	49850	49850	49850	49850	0
346	20230802	125100	15507400	49850	49850	49850	49850	2
347	20230802	125000	15407700	49850	49850	49850	49850	1
348	20230802	124900	15357850	49850	49850	49850	49850	0
349	20230802	124800	15357850	49850	49850	49850	49850	2
350	20230802	124700	15258150	49850	49850	49850	49850	1
351	20230802	124600	15208300	49850	49850	49850	49850	1
352	20230802	124500	15158450	49850	49850	49850	49850	0
353	20230802	124400	15158450	49850	49850	49850	49850	1
354	20230802	124300	15108600	49850	49850	49850	49850	1
355	20230802	124200	15058750	49850	49850	49850	49850	2
356	20230802	124100	14959050	49850	49850	49850	49850	0
357	20230802	124000	14959050	49850	49850	49850	49850	1
358	20230802	123900	14909200	49850	49850	49850	49850	0
359	20230802	123800	14909200	49850	49850	49850	49850	1
360	20230802	123700	14859350	49850	49850	49850	49850	1
361	20230802	123600	14809500	49850	49850	49850	49850	2
362	20230802	123500	14709800	49850	49850	49850	49850	1
363	20230802	123400	14659950	49850	49850	49850	49850	1
364	20230802	123300	14610100	49850	49850	49850	49850	1
365	20230802	123200	14560250	49850	49850	49850	49850	0
366	20230802	123100	14560250	49850	49850	49850	49850	54
367	20230802	123000	11868350	49850	49850	49850	49850	1
368	20230802	122900	11818500	49850	49850	49850	49850	0
369	20230802	122800	11818500	49850	49850	49850	49850	3
370	20230802	122700	11668950	49850	49850	49850	49850	0
371	20230802	122600	11668950	49850	49850	49850	49850	1
372	20230802	122500	11619100	49850	49850	49850	49850	1
373	20230802	122400	11569250	49850	49850	49850	49850	2
374	20230802	122300	11469550	49850	49850	49850	49850	0
375	20230802	122200	11469550	49850	49850	49850	49850	1
376	20230802	122100	11419700	49850	49850	49850	49850	2
377	20230802	122000	11320000	49850	49850	49850	49850	1
378	20230802	121900	11270150	49850	49850	49850	49850	0
379	20230802	121800	11270150	49850	49850	49850	49850	0
380	20230802	121700	11270150	49850	49850	49850	49850	2
381	20230802	121600	11170450	49850	49850	49850	49850	0
382	20230802	121500	11170450	49850	49850	49850	49850	1
383	20230802	121400	11120600	49850	49850	49850	49850	1
384	20230802	121300	11070750	49850	49850	49850	49850	1
385	20230802	121200	11020900	49850	49850	49850	49850	2
386	20230802	121100	10921200	49850	49850	49850	49850	1
387	20230802	121000	10871350	49850	49850	49850	49850	0
388	20230802	120900	10871350	49850	49850	49850	49850	0
389	20230802	120800	10871350	49850	49850	49850	49850	2
390	20230802	120700	10771650	49850	49850	49850	49850	1
391	20230802	120600	10721800	49850	49850	49850	49850	1
392	20230802	120500	10671950	49850	49850	49850	49850	0
393	20230802	120400	10671950	49850	49850	49850	49850	2
394	20230802	120300	10572250	49850	49850	49850	49850	0
395	20230802	120200	10572250	49850	49850	49850	49850	1
396	20230802	120100	10522400	49850	49850	49850	49850	3
397	20230802	120000	10372850	49850	49850	49850	49850	3
398	20230802	115900	10223300	50000	50000	50000	50000	0
399	20230802	115800	10223300	50000	50000	50000	50000	0
400	20230802	115700	10223300	50000	49850	50000	49850	41
401	20230802	115600	8179300	49850	49850	49850	49850	0
402	20230802	115500	8179300	49850	49850	49850	49850	0
403	20230802	115400	8179300	49850	49850	49850	49850	0
404	20230802	115300	8179300	49850	49850	49850	49850	0
405	20230802	115200	8179300	49850	49850	49850	49850	0
406	20230802	115100	8179300	49850	49850	49850	49850	0
407	20230802	115000	8179300	49850	49850	49850	49850	0
408	20230802	114900	8179300	49850	49850	49850	49850	0
409	20230802	114800	8179300	49850	49850	49850	49850	6
410	20230802	114700	7880200	49850	49850	49850	49850	0
411	20230802	114600	7880200	49850	49850	49850	49850	0
412	20230802	114500	7880200	49850	49850	49850	49850	0
413	20230802	114400	7880200	49850	49850	49850	49850	0
414	20230802	114300	7880200	49850	49850	49850	49850	0
415	20230802	114200	7880200	49850	49850	49850	49850	0
416	20230802	114100	7880200	49850	49850	49850	49850	0
417	20230802	114000	7880200	49850	49850	49850	49850	16
418	20230802	113900	7082600	49900	49900	49900	49900	0
419	20230802	113800	7082600	49900	49900	49900	49900	0
420	20230802	113700	7082600	49900	49900	49900	49900	0
421	20230802	113600	7082600	49900	49900	49900	49900	0
422	20230802	113500	7082600	49900	49900	49900	49900	0
423	20230802	113400	7082600	49900	49900	49900	49900	0
424	20230802	113300	7082600	49900	49900	49900	49900	0
425	20230802	113200	7082600	49900	49900	49900	49900	0
426	20230802	113100	7082600	49900	49900	49900	49900	0
427	20230802	113000	7082600	49900	49900	49900	49900	1
428	20230802	112900	7032700	49900	49900	49900	49900	1
429	20230802	112800	6982800	49950	49950	49950	49950	0
430	20230802	112700	6982800	49950	49950	49950	49950	0
431	20230802	112600	6982800	49950	49950	49950	49950	0
432	20230802	112500	6982800	49950	49950	49950	49950	0
433	20230802	112400	6982800	49950	49950	49950	49950	0
434	20230802	112300	6982800	49950	49950	49950	49950	0
435	20230802	112200	6982800	49950	49950	49950	49950	1
436	20230802	112100	6932850	50000	50000	50000	50000	0
437	20230802	112000	6932850	50000	50000	50000	50000	0
438	20230802	111900	6932850	50000	50000	50000	50000	0
439	20230802	111800	6932850	50000	50000	50000	50000	0
440	20230802	111700	6932850	50000	50000	50000	50000	0
441	20230802	111600	6932850	50000	50000	50000	50000	0
442	20230802	111500	6932850	50000	50000	50000	50000	0
443	20230802	111400	6932850	50000	50000	50000	50000	0
444	20230802	111300	6932850	50000	50000	50000	50000	0
445	20230802	111200	6932850	50000	50000	50000	50000	0
446	20230802	111100	6932850	50000	50000	50000	50000	0
447	20230802	111000	6932850	50000	50000	50000	50000	0
448	20230802	110900	6932850	50000	50000	50000	50000	0
449	20230802	110800	6932850	50000	50000	50000	50000	0
450	20230802	110700	6932850	50000	50000	50000	50000	0
451	20230802	110600	6932850	50000	50000	50000	50000	0
452	20230802	110500	6932850	50000	50000	50000	50000	0
453	20230802	110400	6932850	50000	50000	50000	50000	0
454	20230802	110300	6932850	50000	50000	50000	50000	0
455	20230802	110200	6932850	50000	50000	50000	50000	0
456	20230802	110100	6932850	50000	50000	50000	50000	0
457	20230802	110000	6932850	50000	50000	50000	50000	0
458	20230802	105900	6932850	50000	50000	50000	50000	0
459	20230802	105800	6932850	50000	50000	50000	50000	0
460	20230802	105700	6932850	50000	50000	50000	50000	0
461	20230802	105600	6932850	50000	50000	50000	50000	0
462	20230802	105500	6932850	50000	50000	50000	50000	0
463	20230802	105400	6932850	50000	50000	50000	50000	0
464	20230802	105300	6932850	50000	50000	50000	50000	0
465	20230802	105200	6932850	50000	50000	50000	50000	0
466	20230802	105100	6932850	50000	50000	50000	50000	0
467	20230802	105000	6932850	50000	50000	50000	50000	0
468	20230802	104900	6932850	50000	49950	50000	49950	4
469	20230802	104800	6732900	49900	49900	49900	49900	0
470	20230802	104700	6732900	49900	49900	49900	49900	0
471	20230802	104600	6732900	49900	49900	49900	49900	0
472	20230802	104500	6732900	49900	49900	49900	49900	0
473	20230802	104400	6732900	49900	49900	49900	49900	0
474	20230802	104300	6732900	49900	49900	49900	49900	0
475	20230802	104200	6732900	49900	49900	49900	49900	0
476	20230802	104100	6732900	49900	49900	49900	49900	0
477	20230802	104000	6732900	49900	49900	49900	49900	0
478	20230802	103900	6732900	49900	49900	49900	49900	0
479	20230802	103800	6732900	49900	49900	49900	49900	0
480	20230802	103700	6732900	49900	49900	49900	49900	0
481	20230802	103600	6732900	49900	49900	49900	49900	0
482	20230802	103500	6732900	49900	49900	49900	49900	0
483	20230802	103400	6732900	49900	49900	49900	49900	0
484	20230802	103300	6732900	49900	49900	49900	49900	0
485	20230802	103200	6732900	49900	49900	49900	49900	0
486	20230802	103100	6732900	49900	49900	49900	49900	0
487	20230802	103000	6732900	49900	49900	49900	49900	0
488	20230802	102900	6732900	49900	49900	49900	49900	0
489	20230802	102800	6732900	49900	49900	49900	49900	0
490	20230802	102700	6732900	49900	49900	49900	49900	0
491	20230802	102600	6732900	49900	49900	49900	49900	0
492	20230802	102500	6732900	49900	49900	49900	49900	0
493	20230802	102400	6732900	49900	49900	49900	49900	0
494	20230802	102300	6732900	49900	49900	49900	49900	0
495	20230802	102200	6732900	49900	49900	49900	49900	0
496	20230802	102100	6732900	49900	49900	49900	49900	1
497	20230802	102000	6683000	49800	49800	49800	49800	0
498	20230802	101900	6683000	49800	49800	49800	49800	0
499	20230802	101800	6683000	49800	49800	49800	49800	0
500	20230802	101700	6683000	49800	49800	49800	49800	0
501	20230802	101600	6683000	49800	49800	49800	49800	0
502	20230802	101500	6683000	49800	49800	49800	49800	0
503	20230802	101400	6683000	49800	49800	49800	49800	0
504	20230802	101300	6683000	49800	49800	49800	49800	0
505	20230802	101200	6683000	49800	49800	49800	49800	0
506	20230802	101100	6683000	49800	49800	49800	49800	0
507	20230802	101000	6683000	49800	49800	49800	49800	0
508	20230802	100900	6683000	49800	49800	49800	49800	0
509	20230802	100800	6683000	49800	49800	49800	49800	0
510	20230802	100700	6683000	49800	49800	49800	49800	0
511	20230802	100600	6683000	49800	49800	49800	49800	0
512	20230802	100500	6683000	49800	49800	49800	49800	0
513	20230802	100400	6683000	49800	49800	49800	49800	0
514	20230802	100300	6683000	49800	49800	49800	49800	0
515	20230802	100200	6683000	49800	49800	49800	49800	0
516	20230802	100100	6683000	49800	49800	49800	49800	0
517	20230802	100000	6683000	49800	49800	49800	49800	0
518	20230802	095900	6683000	49800	49800	49800	49800	0
519	20230802	095800	6683000	49800	49800	49800	49800	0
520	20230802	095700	6683000	49800	49800	49800	49800	0
521	20230802	095600	6683000	49800	49800	49800	49800	0
522	20230802	095500	6683000	49800	49800	49800	49800	10
523	20230802	095400	6185000	49950	49950	49950	49950	0
524	20230802	095300	6185000	49950	49950	49950	49950	0
525	20230802	095200	6185000	49950	49950	49950	49950	0
526	20230802	095100	6185000	49950	49950	49950	49950	0
527	20230802	095000	6185000	49950	49950	49950	49950	0
528	20230802	094900	6185000	49950	49950	49950	49950	0
529	20230802	094800	6185000	49950	49950	49950	49950	0
530	20230802	094700	6185000	49950	49950	49950	49950	0
531	20230802	094600	6185000	49950	49950	49950	49950	0
532	20230802	094500	6185000	49950	49950	49950	49950	0
533	20230802	094400	6185000	49950	49950	49950	49950	0
534	20230802	094300	6185000	49950	49950	49950	49950	1
535	20230802	094200	6135050	49800	49800	49800	49800	0
536	20230802	094100	6135050	49800	49800	49800	49800	10
537	20230802	094000	5637050	49800	49800	49800	49800	0
538	20230802	093900	5637050	49800	49800	49800	49800	0
539	20230802	093800	5637050	49800	49800	49800	49800	0
540	20230802	093700	5637050	49800	49800	49800	49800	0
541	20230802	093600	5637050	49800	49800	49800	49800	0
542	20230802	093500	5637050	49800	49800	49800	49800	0
543	20230802	093400	5637050	49800	49800	49800	49800	0
544	20230802	093300	5637050	49800	49800	49800	49800	0
545	20230802	093200	5637050	49800	49800	49800	49800	0
546	20230802	093100	5637050	49800	49800	49800	49800	0
547	20230802	093000	5637050	49800	49800	49800	49800	0
548	20230802	092900	5637050	49800	49800	49800	49800	0
549	20230802	092800	5637050	49800	49800	49800	49800	0
550	20230802	092700	5637050	49800	49800	49800	49800	0
551	20230802	092600	5637050	49800	49800	49800	49800	0
552	20230802	092500	5637050	49800	49800	49800	49800	0
553	20230802	092400	5637050	49800	49800	49800	49800	0
554	20230802	092300	5637050	49800	49800	49800	49800	0
555	20230802	092200	5637050	49800	49800	49800	49800	0
556	20230802	092100	5637050	49800	49800	49800	49800	0
557	20230802	092000	5637050	49800	49800	49800	49800	0
558	20230802	091900	5637050	49800	49800	49800	49800	0
559	20230802	091800	5637050	49800	49800	49800	49800	0
560	20230802	091700	5637050	49800	49800	49800	49800	0
561	20230802	091600	5637050	49800	49800	49800	49800	0
562	20230802	091500	5637050	49800	49800	49800	49800	1
563	20230802	091400	5587250	49800	49800	49800	49800	0
564	20230802	091300	5587250	49800	49800	49800	49800	10
565	20230802	091200	5089250	49900	49900	49900	49900	0
566	20230802	091100	5089250	49900	49900	49900	49900	0
567	20230802	091000	5089250	49900	49900	49900	49900	0
568	20230802	090900	5089250	49900	49900	49900	49900	0
569	20230802	090800	5089250	49900	49900	49900	49900	0
570	20230802	090700	5089250	49900	49850	49900	49850	43
571	20230802	090600	2943600	49800	49800	49800	49800	0
572	20230802	090500	2943600	49800	49800	49800	49800	0
573	20230802	090400	2943600	49800	49800	49800	49800	0
574	20230802	090300	2943600	49800	49900	49900	49800	56
575	20230802	090200	150600	50200	50200	50200	50200	0
576	20230802	090100	150600	50200	50200	50200	50200	0
577	20230802	090000	150600	50200	50200	50200	50200	3