KissMeData/002170/min/candle-20230828.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230828	183500	39660600	49950	49950	49950	49950	19
3	20230828	183400	39660600	49950	49950	49950	49950	0
4	20230828	183300	39660600	49950	49950	49950	49950	0
5	20230828	183200	39660600	49950	49950	49950	49950	0
6	20230828	183100	39660600	49950	49950	49950	49950	0
7	20230828	183000	39660600	49950	49950	49950	49950	0
8	20230828	182900	39660600	49950	49950	49950	49950	0
9	20230828	182800	39660600	49950	49950	49950	49950	0
10	20230828	182700	39660600	49950	49950	49950	49950	0
11	20230828	182600	39660600	49950	49950	49950	49950	0
12	20230828	182500	39660600	49950	49950	49950	49950	0
13	20230828	182400	39660600	49950	49950	49950	49950	0
14	20230828	182300	39660600	49950	49950	49950	49950	0
15	20230828	182200	39660600	49950	49950	49950	49950	0
16	20230828	182100	39660600	49950	49950	49950	49950	0
17	20230828	182000	39660600	49950	49950	49950	49950	0
18	20230828	181900	39660600	49950	49950	49950	49950	0
19	20230828	181800	39660600	49950	49950	49950	49950	0
20	20230828	181700	39660600	49950	49950	49950	49950	0
21	20230828	181600	39660600	49950	49950	49950	49950	0
22	20230828	181500	39660600	49950	49950	49950	49950	0
23	20230828	181400	39660600	49950	49950	49950	49950	0
24	20230828	181300	39660600	49950	49950	49950	49950	0
25	20230828	181200	39660600	49950	49950	49950	49950	0
26	20230828	181100	39660600	49950	49950	49950	49950	0
27	20230828	181000	39660600	49950	49950	49950	49950	0
28	20230828	180900	39660600	49950	49950	49950	49950	0
29	20230828	180800	39660600	49950	49950	49950	49950	0
30	20230828	180700	39660600	49950	49950	49950	49950	0
31	20230828	180600	39660600	49950	49950	49950	49950	0
32	20230828	180500	39660600	49950	49950	49950	49950	19
33	20230828	180400	39660600	49950	49950	49950	49950	0
34	20230828	180300	39660600	49950	49950	49950	49950	0
35	20230828	180200	39660600	49950	49950	49950	49950	0
36	20230828	180100	39660600	49950	49950	49950	49950	0
37	20230828	180000	39660600	49950	49950	49950	49950	0
38	20230828	175900	39660600	49950	49950	49950	49950	0
39	20230828	175800	39660600	49950	49950	49950	49950	0
40	20230828	175700	39660600	49950	49950	49950	49950	0
41	20230828	175600	39660600	49950	49950	49950	49950	0
42	20230828	175500	39660600	49950	49950	49950	49950	0
43	20230828	175400	39660600	49950	49950	49950	49950	0
44	20230828	175300	39660600	49950	49950	49950	49950	0
45	20230828	175200	39660600	49950	49950	49950	49950	0
46	20230828	175100	39660600	49950	49950	49950	49950	0
47	20230828	175000	39660600	49950	49950	49950	49950	0
48	20230828	174900	39660600	49950	49950	49950	49950	0
49	20230828	174800	39660600	49950	49950	49950	49950	0
50	20230828	174700	39660600	49950	49950	49950	49950	0
51	20230828	174600	39660600	49950	49950	49950	49950	0
52	20230828	174500	39660600	49950	49950	49950	49950	0
53	20230828	174400	39660600	49950	49950	49950	49950	0
54	20230828	174300	39660600	49950	49950	49950	49950	0
55	20230828	174200	39660600	49950	49950	49950	49950	0
56	20230828	174100	39660600	49950	49950	49950	49950	0
57	20230828	174000	39660600	49950	49950	49950	49950	0
58	20230828	173900	39660600	49950	49950	49950	49950	0
59	20230828	173800	39660600	49950	49950	49950	49950	0
60	20230828	173700	39660600	49950	49950	49950	49950	0
61	20230828	173600	39660600	49950	49950	49950	49950	0
62	20230828	173500	39660600	49950	49950	49950	49950	19
63	20230828	173400	39660600	49950	49950	49950	49950	0
64	20230828	173300	39660600	49950	49950	49950	49950	0
65	20230828	173200	39660600	49950	49950	49950	49950	0
66	20230828	173100	39660600	49950	49950	49950	49950	0
67	20230828	173000	39660600	49950	49950	49950	49950	0
68	20230828	172900	39660600	49950	49950	49950	49950	0
69	20230828	172800	39660600	49950	49950	49950	49950	0
70	20230828	172700	39660600	49950	49950	49950	49950	0
71	20230828	172600	39660600	49950	49950	49950	49950	0
72	20230828	172500	39660600	49950	49950	49950	49950	0
73	20230828	172400	39660600	49950	49950	49950	49950	0
74	20230828	172300	39660600	49950	49950	49950	49950	0
75	20230828	172200	39660600	49950	49950	49950	49950	0
76	20230828	172100	39660600	49950	49950	49950	49950	0
77	20230828	172000	39660600	49950	49950	49950	49950	0
78	20230828	171900	39660600	49950	49950	49950	49950	0
79	20230828	171800	39660600	49950	49950	49950	49950	0
80	20230828	171700	39660600	49950	49950	49950	49950	0
81	20230828	171600	39660600	49950	49950	49950	49950	0
82	20230828	171500	39660600	49950	49950	49950	49950	0
83	20230828	171400	39660600	49950	49950	49950	49950	0
84	20230828	171300	39660600	49950	49950	49950	49950	0
85	20230828	171200	39660600	49950	49950	49950	49950	0
86	20230828	171100	39660600	49950	49950	49950	49950	0
87	20230828	171000	39660600	49950	49950	49950	49950	0
88	20230828	170900	39660600	49950	49950	49950	49950	0
89	20230828	170800	39660600	49950	49950	49950	49950	0
90	20230828	170700	39660600	49950	49950	49950	49950	0
91	20230828	170600	39660600	49950	49950	49950	49950	0
92	20230828	170500	39660600	49950	49950	49950	49950	19
93	20230828	170400	39660600	49950	49950	49950	49950	0
94	20230828	170300	39660600	49950	49950	49950	49950	0
95	20230828	170200	39660600	49950	49950	49950	49950	0
96	20230828	170100	39660600	49950	49950	49950	49950	0
97	20230828	170000	39660600	49950	49950	49950	49950	0
98	20230828	165900	39660600	49950	49950	49950	49950	0
99	20230828	165800	39660600	49950	49950	49950	49950	0
100	20230828	165700	39660600	49950	49950	49950	49950	0
101	20230828	165600	39660600	49950	49950	49950	49950	0
102	20230828	165500	39660600	49950	49950	49950	49950	0
103	20230828	165400	39660600	49950	49950	49950	49950	0
104	20230828	165300	39660600	49950	49950	49950	49950	0
105	20230828	165200	39660600	49950	49950	49950	49950	0
106	20230828	165100	39660600	49950	49950	49950	49950	0
107	20230828	165000	39660600	49950	49950	49950	49950	0
108	20230828	164900	39660600	49950	49950	49950	49950	0
109	20230828	164800	39660600	49950	49950	49950	49950	0
110	20230828	164700	39660600	49950	49950	49950	49950	0
111	20230828	164600	39660600	49950	49950	49950	49950	0
112	20230828	164500	39660600	49950	49950	49950	49950	0
113	20230828	164400	39660600	49950	49950	49950	49950	0
114	20230828	164300	39660600	49950	49950	49950	49950	0
115	20230828	164200	39660600	49950	49950	49950	49950	0
116	20230828	164100	39660600	49950	49950	49950	49950	0
117	20230828	164000	39660600	49950	49950	49950	49950	0
118	20230828	163900	39660600	49950	49950	49950	49950	0
119	20230828	163800	39660600	49950	49950	49950	49950	0
120	20230828	163700	39660600	49950	49950	49950	49950	0
121	20230828	163600	39660600	49950	49950	49950	49950	0
122	20230828	163500	39660600	49950	49950	49950	49950	19
123	20230828	163400	39660600	49950	49950	49950	49950	0
124	20230828	163300	39660600	49950	49950	49950	49950	0
125	20230828	163200	39660600	49950	49950	49950	49950	0
126	20230828	163100	39660600	49950	49950	49950	49950	0
127	20230828	163000	39660600	49950	49950	49950	49950	0
128	20230828	162900	39660600	49950	49950	49950	49950	0
129	20230828	162800	39660600	49950	49950	49950	49950	0
130	20230828	162700	39660600	49950	49950	49950	49950	0
131	20230828	162600	39660600	49950	49950	49950	49950	0
132	20230828	162500	39660600	49950	49950	49950	49950	0
133	20230828	162400	39660600	49950	49950	49950	49950	0
134	20230828	162300	39660600	49950	49950	49950	49950	0
135	20230828	162200	39660600	49950	49950	49950	49950	0
136	20230828	162100	39660600	49950	49950	49950	49950	0
137	20230828	162000	39660600	49950	49950	49950	49950	0
138	20230828	161900	39660600	49950	49950	49950	49950	0
139	20230828	161800	39660600	49950	49950	49950	49950	0
140	20230828	161700	39660600	49950	49950	49950	49950	0
141	20230828	161600	39660600	49950	49950	49950	49950	0
142	20230828	161500	39660600	49950	49950	49950	49950	0
143	20230828	161400	39660600	49950	49950	49950	49950	0
144	20230828	161300	39660600	49950	49950	49950	49950	0
145	20230828	161200	39660600	49950	49950	49950	49950	0
146	20230828	161100	39660600	49950	49950	49950	49950	0
147	20230828	161000	39660600	49950	49950	49950	49950	0
148	20230828	160900	39660600	49950	49950	49950	49950	0
149	20230828	160800	39660600	49950	49950	49950	49950	0
150	20230828	160700	39660600	49950	49950	49950	49950	0
151	20230828	160600	39660600	49950	49950	49950	49950	0
152	20230828	160500	39660600	49950	49950	49950	49950	19
153	20230828	160400	39660600	49950	49950	49950	49950	0
154	20230828	160300	39660600	49950	49950	49950	49950	0
155	20230828	160200	39660600	49950	49950	49950	49950	0
156	20230828	160100	39660600	49950	49950	49950	49950	0
157	20230828	160000	39660600	49950	49950	49950	49950	0
158	20230828	155900	39660600	49950	49950	49950	49950	0
159	20230828	155800	39660600	49950	49950	49950	49950	0
160	20230828	155700	39660600	49950	49950	49950	49950	0
161	20230828	155600	39660600	49950	49950	49950	49950	0
162	20230828	155500	39660600	49950	49950	49950	49950	0
163	20230828	155400	39660600	49950	49950	49950	49950	0
164	20230828	155300	39660600	49950	49950	49950	49950	0
165	20230828	155200	39660600	49950	49950	49950	49950	0
166	20230828	155100	39660600	49950	49950	49950	49950	0
167	20230828	155000	39660600	49950	49950	49950	49950	0
168	20230828	154900	39660600	49950	49950	49950	49950	0
169	20230828	154800	39660600	49950	49950	49950	49950	0
170	20230828	154700	39660600	49950	49950	49950	49950	0
171	20230828	154600	39660600	49950	49950	49950	49950	0
172	20230828	154500	39660600	49950	49950	49950	49950	0
173	20230828	154400	39660600	49950	49950	49950	49950	0
174	20230828	154300	39660600	49950	49950	49950	49950	0
175	20230828	154200	39660600	49950	49950	49950	49950	0
176	20230828	154100	39660600	49950	49950	49950	49950	0
177	20230828	154000	39660600	49950	49950	49950	49950	0
178	20230828	153900	39660600	49950	49950	49950	49950	0
179	20230828	153800	39660600	49950	49950	49950	49950	0
180	20230828	153700	39660600	49950	49950	49950	49950	0
181	20230828	153600	39660600	49950	49950	49950	49950	0
182	20230828	153500	39660600	49950	49950	49950	49950	19
183	20230828	153400	39660600	49950	49950	49950	49950	0
184	20230828	153300	39660600	49950	49950	49950	49950	0
185	20230828	153200	39660600	49950	49950	49950	49950	0
186	20230828	153100	39660600	49950	49950	49950	49950	0
187	20230828	153000	39660600	49950	49950	49950	49950	19
188	20230828	152900	38711550	49950	49950	49950	49950	0
189	20230828	152800	38711550	49950	49950	49950	49950	0
190	20230828	152700	38711550	49950	49950	49950	49950	0
191	20230828	152600	38711550	49950	49950	49950	49950	0
192	20230828	152500	38711550	49950	49950	49950	49950	0
193	20230828	152400	38711550	49950	49950	49950	49950	0
194	20230828	152300	38711550	49950	49950	49950	49950	0
195	20230828	152200	38711550	49950	49950	49950	49950	0
196	20230828	152100	38711550	49950	49950	49950	49950	0
197	20230828	152000	38711550	49950	49950	49950	49950	0
198	20230828	151900	38711550	49950	49950	49950	49950	0
199	20230828	151800	38711550	49950	49950	49950	49950	0
200	20230828	151700	38711550	49950	49950	49950	49950	0
201	20230828	151600	38711550	49950	49950	49950	49950	0
202	20230828	151500	38711550	49950	49950	49950	49950	0
203	20230828	151400	38711550	49950	49950	49950	49950	0
204	20230828	151300	38711550	49950	49950	49950	49950	0
205	20230828	151200	38711550	49950	49950	49950	49950	0
206	20230828	151100	38711550	49950	49950	49950	49950	0
207	20230828	151000	38711550	49950	49950	49950	49950	0
208	20230828	150900	38711550	49950	49950	49950	49950	0
209	20230828	150800	38711550	49950	49950	49950	49950	0
210	20230828	150700	38711550	49950	49950	49950	49950	0
211	20230828	150600	38711550	49950	49950	49950	49950	0
212	20230828	150500	38711550	49950	49950	49950	49950	0
213	20230828	150400	38711550	49950	49950	49950	49950	0
214	20230828	150300	38711550	49950	49950	49950	49950	0
215	20230828	150200	38711550	49950	49950	49950	49950	0
216	20230828	150100	38711550	49950	49950	49950	49950	0
217	20230828	150000	38711550	49950	49950	49950	49950	0
218	20230828	145900	38711550	49950	49950	49950	49950	0
219	20230828	145800	38711550	49950	49950	49950	49950	0
220	20230828	145700	38711550	49950	49950	49950	49950	0
221	20230828	145600	38711550	49950	49950	49950	49950	0
222	20230828	145500	38711550	49950	49950	49950	49950	0
223	20230828	145400	38711550	49950	49950	49950	49950	0
224	20230828	145300	38711550	49950	49950	49950	49950	0
225	20230828	145200	38711550	49950	49950	49950	49950	0
226	20230828	145100	38711550	49950	49950	49950	49950	0
227	20230828	145000	38711550	49950	49950	49950	49950	0
228	20230828	144900	38711550	49950	49950	49950	49950	0
229	20230828	144800	38711550	49950	49950	49950	49950	0
230	20230828	144700	38711550	49950	49950	49950	49950	0
231	20230828	144600	38711550	49950	49950	49950	49950	0
232	20230828	144500	38711550	49950	49950	49950	49950	0
233	20230828	144400	38711550	49950	49950	49950	49950	0
234	20230828	144300	38711550	49950	49950	49950	49950	0
235	20230828	144200	38711550	49950	49950	49950	49950	0
236	20230828	144100	38711550	49950	49950	49950	49950	0
237	20230828	144000	38711550	49950	49950	49950	49950	0
238	20230828	143900	38711550	49950	49950	49950	49950	0
239	20230828	143800	38711550	49950	49950	49950	49950	0
240	20230828	143700	38711550	49950	49950	49950	49950	0
241	20230828	143600	38711550	49950	49950	49950	49950	0
242	20230828	143500	38711550	49950	49950	49950	49950	0
243	20230828	143400	38711550	49950	49950	49950	49950	0
244	20230828	143300	38711550	49950	49950	49950	49950	0
245	20230828	143200	38711550	49950	49950	49950	49950	0
246	20230828	143100	38711550	49950	49950	49950	49950	0
247	20230828	143000	38711550	49950	49950	49950	49950	0
248	20230828	142900	38711550	49950	49950	49950	49950	7
249	20230828	142800	38361900	50200	50200	50200	50200	0
250	20230828	142700	38361900	50200	50200	50200	50200	0
251	20230828	142600	38361900	50200	50200	50200	50200	0
252	20230828	142500	38361900	50200	50200	50200	50200	0
253	20230828	142400	38361900	50200	50200	50200	50200	0
254	20230828	142300	38361900	50200	50200	50200	50200	0
255	20230828	142200	38361900	50200	50200	50200	50200	0
256	20230828	142100	38361900	50200	50200	50200	50200	0
257	20230828	142000	38361900	50200	50200	50200	50200	0
258	20230828	141900	38361900	50200	50200	50200	50200	0
259	20230828	141800	38361900	50200	50200	50200	50200	0
260	20230828	141700	38361900	50200	50200	50200	50200	0
261	20230828	141600	38361900	50200	50200	50200	50200	0
262	20230828	141500	38361900	50200	50200	50200	50200	0
263	20230828	141400	38361900	50200	50200	50200	50200	2
264	20230828	141300	38261500	50600	50600	50600	50600	0
265	20230828	141200	38261500	50600	50600	50600	50600	0
266	20230828	141100	38261500	50600	50600	50600	50600	0
267	20230828	141000	38261500	50600	50600	50600	50600	0
268	20230828	140900	38261500	50600	50600	50600	50600	0
269	20230828	140800	38261500	50600	50600	50600	50600	0
270	20230828	140700	38261500	50600	50600	50600	50600	0
271	20230828	140600	38261500	50600	50600	50600	50600	0
272	20230828	140500	38261500	50600	50600	50600	50600	0
273	20230828	140400	38261500	50600	50600	50600	50600	0
274	20230828	140300	38261500	50600	50600	50600	50600	0
275	20230828	140200	38261500	50600	50600	50600	50600	0
276	20230828	140100	38261500	50600	50600	50600	50600	0
277	20230828	140000	38261500	50600	50600	50600	50600	0
278	20230828	135900	38261500	50600	50600	50600	50600	0
279	20230828	135800	38261500	50600	50600	50600	50600	0
280	20230828	135700	38261500	50600	50600	50600	50600	0
281	20230828	135600	38261500	50600	50600	50600	50600	0
282	20230828	135500	38261500	50600	50600	50600	50600	0
283	20230828	135400	38261500	50600	50600	50600	50600	0
284	20230828	135300	38261500	50600	50600	50600	50600	0
285	20230828	135200	38261500	50600	50600	50600	50600	0
286	20230828	135100	38261500	50600	50600	50600	50600	0
287	20230828	135000	38261500	50600	50600	50600	50600	0
288	20230828	134900	38261500	50600	50600	50600	50600	0
289	20230828	134800	38261500	50600	50600	50600	50600	0
290	20230828	134700	38261500	50600	50600	50600	50600	0
291	20230828	134600	38261500	50600	50600	50600	50600	0
292	20230828	134500	38261500	50600	50600	50600	50600	0
293	20230828	134400	38261500	50600	50600	50600	50600	0
294	20230828	134300	38261500	50600	50600	50600	50600	0
295	20230828	134200	38261500	50600	50600	50600	50600	0
296	20230828	134100	38261500	50600	50600	50600	50600	0
297	20230828	134000	38261500	50600	50600	50600	50600	0
298	20230828	133900	38261500	50600	50600	50600	50600	0
299	20230828	133800	38261500	50600	50600	50600	50600	0
300	20230828	133700	38261500	50600	50600	50600	50600	0
301	20230828	133600	38261500	50600	50600	50600	50600	0
302	20230828	133500	38261500	50600	50700	50700	50600	6
303	20230828	133400	37957600	50800	50800	50800	50800	0
304	20230828	133300	37957600	50800	50800	50800	50800	1
305	20230828	133200	37906800	50900	50900	50900	50900	0
306	20230828	133100	37906800	50900	50900	50900	50900	1
307	20230828	133000	37855900	50900	50900	50900	50900	0
308	20230828	132900	37855900	50900	50900	50900	50900	3
309	20230828	132800	37703200	50900	50400	50900	50400	126
310	20230828	132700	31327400	50300	50300	50300	50300	1
311	20230828	132600	31277100	50300	50200	50300	50200	14
312	20230828	132500	30573600	50100	50100	50100	50100	36
313	20230828	132400	28770000	50000	50000	50000	50000	0
314	20230828	132300	28770000	50000	50000	50000	50000	0
315	20230828	132200	28770000	50000	50000	50000	50000	0
316	20230828	132100	28770000	50000	50000	50000	50000	0
317	20230828	132000	28770000	50000	50000	50000	50000	0
318	20230828	131900	28770000	50000	50000	50000	50000	0
319	20230828	131800	28770000	50000	50000	50000	50000	0
320	20230828	131700	28770000	50000	50000	50000	50000	0
321	20230828	131600	28770000	50000	50000	50000	50000	0
322	20230828	131500	28770000	50000	50000	50000	50000	74
323	20230828	131400	25070000	50000	50000	50000	50000	0
324	20230828	131300	25070000	50000	50000	50000	50000	0
325	20230828	131200	25070000	50000	50000	50000	50000	0
326	20230828	131100	25070000	50000	50000	50000	50000	0
327	20230828	131000	25070000	50000	50000	50000	50000	3
328	20230828	130900	24920000	50100	50100	50100	50100	0
329	20230828	130800	24920000	50100	50100	50100	50100	0
330	20230828	130700	24920000	50100	50100	50100	50100	0
331	20230828	130600	24920000	50100	50100	50100	50100	0
332	20230828	130500	24920000	50100	50100	50100	50100	0
333	20230828	130400	24920000	50100	50100	50100	50100	0
334	20230828	130300	24920000	50100	50100	50100	50100	0
335	20230828	130200	24920000	50100	50100	50100	50100	0
336	20230828	130100	24920000	50100	50100	50100	50100	0
337	20230828	130000	24920000	50100	50100	50100	50100	0
338	20230828	125900	24920000	50100	50100	50100	50100	1
339	20230828	125800	24869900	50100	50100	50100	50100	0
340	20230828	125700	24869900	50100	50100	50100	50100	0
341	20230828	125600	24869900	50100	50100	50100	50100	0
342	20230828	125500	24869900	50100	50100	50100	50100	0
343	20230828	125400	24869900	50100	50100	50100	50100	0
344	20230828	125300	24869900	50100	50100	50100	50100	0
345	20230828	125200	24869900	50100	50100	50100	50100	0
346	20230828	125100	24869900	50100	50100	50100	50100	0
347	20230828	125000	24869900	50100	50100	50100	50100	2
348	20230828	124900	24769700	50100	50100	50100	50100	0
349	20230828	124800	24769700	50100	50100	50100	50100	0
350	20230828	124700	24769700	50100	50100	50100	50100	0
351	20230828	124600	24769700	50100	50100	50100	50100	0
352	20230828	124500	24769700	50100	50100	50100	50100	0
353	20230828	124400	24769700	50100	50100	50100	50100	0
354	20230828	124300	24769700	50100	50100	50100	50100	0
355	20230828	124200	24769700	50100	50100	50100	50100	0
356	20230828	124100	24769700	50100	50100	50100	50100	0
357	20230828	124000	24769700	50100	50100	50100	50100	0
358	20230828	123900	24769700	50100	50100	50100	50100	0
359	20230828	123800	24769700	50100	50100	50100	50100	0
360	20230828	123700	24769700	50100	50100	50100	50100	0
361	20230828	123600	24769700	50100	50100	50100	50100	0
362	20230828	123500	24769700	50100	50100	50100	50100	2
363	20230828	123400	24669500	50000	50000	50000	50000	0
364	20230828	123300	24669500	50000	50000	50000	50000	0
365	20230828	123200	24669500	50000	50000	50000	50000	0
366	20230828	123100	24669500	50000	50000	50000	50000	0
367	20230828	123000	24669500	50000	50000	50000	50000	0
368	20230828	122900	24669500	50000	50000	50000	50000	0
369	20230828	122800	24669500	50000	50000	50000	50000	0
370	20230828	122700	24669500	50000	50000	50000	50000	0
371	20230828	122600	24669500	50000	50000	50000	50000	0
372	20230828	122500	24669500	50000	50000	50000	50000	0
373	20230828	122400	24669500	50000	50000	50000	50000	0
374	20230828	122300	24669500	50000	50000	50000	50000	0
375	20230828	122200	24669500	50000	50000	50000	50000	0
376	20230828	122100	24669500	50000	50000	50000	50000	0
377	20230828	122000	24669500	50000	50000	50000	50000	0
378	20230828	121900	24669500	50000	50000	50000	50000	0
379	20230828	121800	24669500	50000	50000	50000	50000	0
380	20230828	121700	24669500	50000	50000	50000	50000	206
381	20230828	121600	14369500	49950	49950	49950	49950	0
382	20230828	121500	14369500	49950	49950	49950	49950	0
383	20230828	121400	14369500	49950	49950	49950	49950	0
384	20230828	121300	14369500	49950	49950	49950	49950	0
385	20230828	121200	14369500	49950	49950	49950	49950	0
386	20230828	121100	14369500	49950	49950	49950	49950	0
387	20230828	121000	14369500	49950	49950	49950	49950	2
388	20230828	120900	14269600	49950	49950	49950	49950	0
389	20230828	120800	14269600	49950	49950	49950	49950	0
390	20230828	120700	14269600	49950	49950	49950	49950	0
391	20230828	120600	14269600	49950	49950	49950	49950	0
392	20230828	120500	14269600	49950	49950	49950	49950	7
393	20230828	120400	13919950	49900	49900	49900	49900	0
394	20230828	120300	13919950	49900	49900	49900	49900	0
395	20230828	120200	13919950	49900	49900	49900	49900	0
396	20230828	120100	13919950	49900	49900	49900	49900	0
397	20230828	120000	13919950	49900	49900	49900	49900	0
398	20230828	115900	13919950	49900	49900	49900	49900	0
399	20230828	115800	13919950	49900	49900	49900	49900	0
400	20230828	115700	13919950	49900	49900	49900	49900	0
401	20230828	115600	13919950	49900	49900	49900	49900	0
402	20230828	115500	13919950	49900	49900	49900	49900	0
403	20230828	115400	13919950	49900	49900	49900	49900	0
404	20230828	115300	13919950	49900	49900	49900	49900	0
405	20230828	115200	13919950	49900	49900	49900	49900	0
406	20230828	115100	13919950	49900	49900	49900	49900	0
407	20230828	115000	13919950	49900	49900	49900	49900	19
408	20230828	114900	12971850	49950	49950	49950	49950	0
409	20230828	114800	12971850	49950	49950	49950	49950	0
410	20230828	114700	12971850	49950	49950	49950	49950	1
411	20230828	114600	12921900	49950	49950	49950	49950	0
412	20230828	114500	12921900	49950	49950	49950	49950	0
413	20230828	114400	12921900	49950	49950	49950	49950	0
414	20230828	114300	12921900	49950	49950	49950	49950	0
415	20230828	114200	12921900	49950	49950	49950	49950	0
416	20230828	114100	12921900	49950	49950	49950	49950	2
417	20230828	114000	12822000	49950	49950	49950	49950	0
418	20230828	113900	12822000	49950	49950	49950	49950	0
419	20230828	113800	12822000	49950	49950	49950	49950	0
420	20230828	113700	12822000	49950	49950	49950	49950	0
421	20230828	113600	12822000	49950	49950	49950	49950	0
422	20230828	113500	12822000	49950	49950	49950	49950	0
423	20230828	113400	12822000	49950	49950	49950	49950	0
424	20230828	113300	12822000	49950	49950	49950	49950	2
425	20230828	113200	12722100	49950	49950	49950	49950	0
426	20230828	113100	12722100	49950	49950	49950	49950	0
427	20230828	113000	12722100	49950	49950	49950	49950	0
428	20230828	112900	12722100	49950	49950	49950	49950	0
429	20230828	112800	12722100	49950	49950	49950	49950	0
430	20230828	112700	12722100	49950	49950	49950	49950	0
431	20230828	112600	12722100	49950	49950	49950	49950	0
432	20230828	112500	12722100	49950	49950	49950	49950	0
433	20230828	112400	12722100	49950	49950	49950	49950	0
434	20230828	112300	12722100	49950	49950	49950	49950	0
435	20230828	112200	12722100	49950	49950	49950	49950	0
436	20230828	112100	12722100	49950	49950	49950	49950	0
437	20230828	112000	12722100	49950	49950	49950	49950	78
438	20230828	111900	8826000	49900	49900	49900	49900	0
439	20230828	111800	8826000	49900	49900	49900	49900	0
440	20230828	111700	8826000	49900	49900	49900	49900	0
441	20230828	111600	8826000	49900	49900	49900	49900	0
442	20230828	111500	8826000	49900	49900	49900	49900	0
443	20230828	111400	8826000	49900	49900	49900	49900	0
444	20230828	111300	8826000	49900	49900	49900	49900	0
445	20230828	111200	8826000	49900	49900	49900	49900	0
446	20230828	111100	8826000	49900	49900	49900	49900	0
447	20230828	111000	8826000	49900	49900	49900	49900	2
448	20230828	110900	8726200	49950	49950	49950	49950	0
449	20230828	110800	8726200	49950	49950	49950	49950	0
450	20230828	110700	8726200	49950	49950	49950	49950	0
451	20230828	110600	8726200	49950	49950	49950	49950	0
452	20230828	110500	8726200	49950	49950	49950	49950	3
453	20230828	110400	8576350	49950	49950	49950	49950	3
454	20230828	110300	8426500	49950	49950	49950	49950	0
455	20230828	110200	8426500	49950	49950	49950	49950	0
456	20230828	110100	8426500	49950	49950	49950	49950	0
457	20230828	110000	8426500	49950	49950	49950	49950	0
458	20230828	105900	8426500	49950	49950	49950	49950	0
459	20230828	105800	8426500	49950	49950	49950	49950	0
460	20230828	105700	8426500	49950	49950	49950	49950	0
461	20230828	105600	8426500	49950	49950	49950	49950	0
462	20230828	105500	8426500	49950	49950	49950	49950	0
463	20230828	105400	8426500	49950	49950	49950	49950	0
464	20230828	105300	8426500	49950	49950	49950	49950	0
465	20230828	105200	8426500	49950	49950	49950	49950	0
466	20230828	105100	8426500	49950	49950	49950	49950	0
467	20230828	105000	8426500	49950	49950	49950	49950	0
468	20230828	104900	8426500	49950	49950	49950	49950	0
469	20230828	104800	8426500	49950	49950	49950	49950	0
470	20230828	104700	8426500	49950	49950	49950	49950	0
471	20230828	104600	8426500	49950	49950	49950	49950	0
472	20230828	104500	8426500	49950	49950	49950	49950	0
473	20230828	104400	8426500	49950	49950	49950	49950	0
474	20230828	104300	8426500	49950	49950	49950	49950	0
475	20230828	104200	8426500	49950	49950	49950	49950	0
476	20230828	104100	8426500	49950	49950	49950	49950	23
477	20230828	104000	7277650	49950	49950	49950	49950	0
478	20230828	103900	7277650	49950	49950	49950	49950	0
479	20230828	103800	7277650	49950	49950	49950	49950	0
480	20230828	103700	7277650	49950	49950	49950	49950	0
481	20230828	103600	7277650	49950	49950	49950	49950	0
482	20230828	103500	7277650	49950	49950	49950	49950	0
483	20230828	103400	7277650	49950	49950	49950	49950	0
484	20230828	103300	7277650	49950	49950	49950	49950	0
485	20230828	103200	7277650	49950	49950	49950	49950	0
486	20230828	103100	7277650	49950	49950	49950	49950	0
487	20230828	103000	7277650	49950	49950	49950	49950	0
488	20230828	102900	7277650	49950	49950	49950	49950	0
489	20230828	102800	7277650	49950	49950	49950	49950	0
490	20230828	102700	7277650	49950	49950	49950	49950	0
491	20230828	102600	7277650	49950	49950	49950	49950	0
492	20230828	102500	7277650	49950	49950	49950	49950	0
493	20230828	102400	7277650	49950	49950	49950	49950	0
494	20230828	102300	7277650	49950	49950	49950	49950	0
495	20230828	102200	7277650	49950	49950	49950	49950	0
496	20230828	102100	7277650	49950	49950	49950	49950	0
497	20230828	102000	7277650	49950	49950	49950	49950	54
498	20230828	101900	4580350	49900	49900	49900	49900	0
499	20230828	101800	4580350	49900	49900	49900	49900	0
500	20230828	101700	4580350	49900	49900	49900	49900	0
501	20230828	101600	4580350	49900	49900	49900	49900	0
502	20230828	101500	4580350	49900	49900	49900	49900	0
503	20230828	101400	4580350	49900	49900	49900	49900	0
504	20230828	101300	4580350	49900	49900	49900	49900	0
505	20230828	101200	4580350	49900	49900	49900	49900	0
506	20230828	101100	4580350	49900	49900	49900	49900	0
507	20230828	101000	4580350	49900	49900	49900	49900	2
508	20230828	100900	4480550	49850	49850	49850	49850	0
509	20230828	100800	4480550	49850	49850	49850	49850	0
510	20230828	100700	4480550	49850	49850	49850	49850	0
511	20230828	100600	4480550	49850	49850	49850	49850	0
512	20230828	100500	4480550	49850	49850	49850	49850	0
513	20230828	100400	4480550	49850	49850	49850	49850	0
514	20230828	100300	4480550	49850	49850	49850	49850	0
515	20230828	100200	4480550	49850	49850	49850	49850	0
516	20230828	100100	4480550	49850	49850	49850	49850	0
517	20230828	100000	4480550	49850	49850	49850	49850	0
518	20230828	095900	4480550	49850	49850	49850	49850	0
519	20230828	095800	4480550	49850	49850	49850	49850	0
520	20230828	095700	4480550	49850	49850	49850	49850	0
521	20230828	095600	4480550	49850	49850	49850	49850	0
522	20230828	095500	4480550	49850	49850	49850	49850	11
523	20230828	095400	3932200	49950	49950	49950	49950	0
524	20230828	095300	3932200	49950	49950	49950	49950	0
525	20230828	095200	3932200	49950	49950	49950	49950	0
526	20230828	095100	3932200	49950	49950	49950	49950	0
527	20230828	095000	3932200	49950	49950	49950	49950	0
528	20230828	094900	3932200	49950	49950	49950	49950	0
529	20230828	094800	3932200	49950	49950	49950	49950	0
530	20230828	094700	3932200	49950	49950	49950	49950	0
531	20230828	094600	3932200	49950	49950	49950	49950	0
532	20230828	094500	3932200	49950	49950	49950	49950	0
533	20230828	094400	3932200	49950	49950	49950	49950	0
534	20230828	094300	3932200	49950	49950	49950	49950	0
535	20230828	094200	3932200	49950	49950	49950	49950	0
536	20230828	094100	3932200	49950	49950	49950	49950	0
537	20230828	094000	3932200	49950	49950	49950	49950	0
538	20230828	093900	3932200	49950	49950	49950	49950	0
539	20230828	093800	3932200	49950	49950	49950	49950	0
540	20230828	093700	3932200	49950	49950	49950	49950	0
541	20230828	093600	3932200	49950	49950	49950	49950	1
542	20230828	093500	3882250	49700	49700	49700	49700	0
543	20230828	093400	3882250	49700	49700	49700	49700	0
544	20230828	093300	3882250	49700	49700	49700	49700	0
545	20230828	093200	3882250	49700	49700	49700	49700	0
546	20230828	093100	3882250	49700	49700	49700	49700	0
547	20230828	093000	3882250	49700	49700	49700	49700	0
548	20230828	092900	3882250	49700	49700	49700	49700	0
549	20230828	092800	3882250	49700	49700	49700	49700	0
550	20230828	092700	3882250	49700	49700	49700	49700	0
551	20230828	092600	3882250	49700	49700	49700	49700	0
552	20230828	092500	3882250	49700	49700	49700	49700	0
553	20230828	092400	3882250	49700	49700	49700	49700	0
554	20230828	092300	3882250	49700	49700	49700	49700	0
555	20230828	092200	3882250	49700	49700	49700	49700	0
556	20230828	092100	3882250	49700	49700	49700	49700	0
557	20230828	092000	3882250	49700	49700	49700	49700	0
558	20230828	091900	3882250	49700	49700	49700	49700	37
559	20230828	091800	2043350	49700	49700	49700	49700	10
560	20230828	091700	1546350	49750	49750	49750	49750	0
561	20230828	091600	1546350	49750	49850	49850	49750	9
562	20230828	091500	1098250	49950	49950	49950	49950	0
563	20230828	091400	1098250	49950	49950	49950	49950	0
564	20230828	091300	1098250	49950	49950	49950	49950	0
565	20230828	091200	1098250	49950	49950	49950	49950	1
566	20230828	091100	1048300	49950	49950	49950	49950	1
567	20230828	091000	998350	49950	49950	49950	49950	0
568	20230828	090900	998350	49950	49950	49950	49950	0
569	20230828	090800	998350	49950	49950	49950	49950	0
570	20230828	090700	998350	49950	49950	49950	49950	0
571	20230828	090600	998350	49950	49950	49950	49950	0
572	20230828	090500	998350	49950	49950	49950	49950	0
573	20230828	090400	998350	49950	49950	49950	49950	0
574	20230828	090300	998350	49950	49950	49950	49950	4
575	20230828	090200	798550	49950	49950	49950	49950	0
576	20230828	090100	798550	49950	49950	49950	49950	0
577	20230828	090000	798550	49950	49900	49950	49900	16