KissMeData/002170/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	183500	34533500	49900	49900	49900	49900	15
3	20230904	183400	34533500	49900	49900	49900	49900	0
4	20230904	183300	34533500	49900	49900	49900	49900	0
5	20230904	183200	34533500	49900	49900	49900	49900	0
6	20230904	183100	34533500	49900	49900	49900	49900	0
7	20230904	183000	34533500	49900	49900	49900	49900	0
8	20230904	182900	34533500	49900	49900	49900	49900	0
9	20230904	182800	34533500	49900	49900	49900	49900	0
10	20230904	182700	34533500	49900	49900	49900	49900	0
11	20230904	182600	34533500	49900	49900	49900	49900	0
12	20230904	182500	34533500	49900	49900	49900	49900	0
13	20230904	182400	34533500	49900	49900	49900	49900	0
14	20230904	182300	34533500	49900	49900	49900	49900	0
15	20230904	182200	34533500	49900	49900	49900	49900	0
16	20230904	182100	34533500	49900	49900	49900	49900	0
17	20230904	182000	34533500	49900	49900	49900	49900	0
18	20230904	181900	34533500	49900	49900	49900	49900	0
19	20230904	181800	34533500	49900	49900	49900	49900	0
20	20230904	181700	34533500	49900	49900	49900	49900	0
21	20230904	181600	34533500	49900	49900	49900	49900	0
22	20230904	181500	34533500	49900	49900	49900	49900	0
23	20230904	181400	34533500	49900	49900	49900	49900	0
24	20230904	181300	34533500	49900	49900	49900	49900	0
25	20230904	181200	34533500	49900	49900	49900	49900	0
26	20230904	181100	34533500	49900	49900	49900	49900	0
27	20230904	181000	34533500	49900	49900	49900	49900	0
28	20230904	180900	34533500	49900	49900	49900	49900	0
29	20230904	180800	34533500	49900	49900	49900	49900	0
30	20230904	180700	34533500	49900	49900	49900	49900	0
31	20230904	180600	34533500	49900	49900	49900	49900	0
32	20230904	180500	34533500	49900	49900	49900	49900	15
33	20230904	180400	34533500	49900	49900	49900	49900	0
34	20230904	180300	34533500	49900	49900	49900	49900	0
35	20230904	180200	34533500	49900	49900	49900	49900	0
36	20230904	180100	34533500	49900	49900	49900	49900	0
37	20230904	180000	34533500	49900	49900	49900	49900	0
38	20230904	175900	34533500	49900	49900	49900	49900	0
39	20230904	175800	34533500	49900	49900	49900	49900	0
40	20230904	175700	34533500	49900	49900	49900	49900	0
41	20230904	175600	34533500	49900	49900	49900	49900	0
42	20230904	175500	34533500	49900	49900	49900	49900	0
43	20230904	175400	34533500	49900	49900	49900	49900	0
44	20230904	175300	34533500	49900	49900	49900	49900	0
45	20230904	175200	34533500	49900	49900	49900	49900	0
46	20230904	175100	34533500	49900	49900	49900	49900	0
47	20230904	175000	34533500	49900	49900	49900	49900	0
48	20230904	174900	34533500	49900	49900	49900	49900	0
49	20230904	174800	34533500	49900	49900	49900	49900	0
50	20230904	174700	34533500	49900	49900	49900	49900	0
51	20230904	174600	34533500	49900	49900	49900	49900	0
52	20230904	174500	34533500	49900	49900	49900	49900	0
53	20230904	174400	34533500	49900	49900	49900	49900	0
54	20230904	174300	34533500	49900	49900	49900	49900	0
55	20230904	174200	34533500	49900	49900	49900	49900	0
56	20230904	174100	34533500	49900	49900	49900	49900	0
57	20230904	174000	34533500	49900	49900	49900	49900	0
58	20230904	173900	34533500	49900	49900	49900	49900	0
59	20230904	173800	34533500	49900	49900	49900	49900	0
60	20230904	173700	34533500	49900	49900	49900	49900	0
61	20230904	173600	34533500	49900	49900	49900	49900	0
62	20230904	173500	34533500	49900	49900	49900	49900	15
63	20230904	173400	34533500	49900	49900	49900	49900	0
64	20230904	173300	34533500	49900	49900	49900	49900	0
65	20230904	173200	34533500	49900	49900	49900	49900	0
66	20230904	173100	34533500	49900	49900	49900	49900	0
67	20230904	173000	34533500	49900	49900	49900	49900	0
68	20230904	172900	34533500	49900	49900	49900	49900	0
69	20230904	172800	34533500	49900	49900	49900	49900	0
70	20230904	172700	34533500	49900	49900	49900	49900	0
71	20230904	172600	34533500	49900	49900	49900	49900	0
72	20230904	172500	34533500	49900	49900	49900	49900	0
73	20230904	172400	34533500	49900	49900	49900	49900	0
74	20230904	172300	34533500	49900	49900	49900	49900	0
75	20230904	172200	34533500	49900	49900	49900	49900	0
76	20230904	172100	34533500	49900	49900	49900	49900	0
77	20230904	172000	34533500	49900	49900	49900	49900	0
78	20230904	171900	34533500	49900	49900	49900	49900	0
79	20230904	171800	34533500	49900	49900	49900	49900	0
80	20230904	171700	34533500	49900	49900	49900	49900	0
81	20230904	171600	34533500	49900	49900	49900	49900	0
82	20230904	171500	34533500	49900	49900	49900	49900	0
83	20230904	171400	34533500	49900	49900	49900	49900	0
84	20230904	171300	34533500	49900	49900	49900	49900	0
85	20230904	171200	34533500	49900	49900	49900	49900	0
86	20230904	171100	34533500	49900	49900	49900	49900	0
87	20230904	171000	34533500	49900	49900	49900	49900	0
88	20230904	170900	34533500	49900	49900	49900	49900	0
89	20230904	170800	34533500	49900	49900	49900	49900	0
90	20230904	170700	34533500	49900	49900	49900	49900	0
91	20230904	170600	34533500	49900	49900	49900	49900	0
92	20230904	170500	34533500	49900	49900	49900	49900	15
93	20230904	170400	34533500	49900	49900	49900	49900	0
94	20230904	170300	34533500	49900	49900	49900	49900	0
95	20230904	170200	34533500	49900	49900	49900	49900	0
96	20230904	170100	34533500	49900	49900	49900	49900	0
97	20230904	170000	34533500	49900	49900	49900	49900	0
98	20230904	165900	34533500	49900	49900	49900	49900	0
99	20230904	165800	34533500	49900	49900	49900	49900	0
100	20230904	165700	34533500	49900	49900	49900	49900	0
101	20230904	165600	34533500	49900	49900	49900	49900	0
102	20230904	165500	34533500	49900	49900	49900	49900	0
103	20230904	165400	34533500	49900	49900	49900	49900	0
104	20230904	165300	34533500	49900	49900	49900	49900	0
105	20230904	165200	34533500	49900	49900	49900	49900	0
106	20230904	165100	34533500	49900	49900	49900	49900	0
107	20230904	165000	34533500	49900	49900	49900	49900	0
108	20230904	164900	34533500	49900	49900	49900	49900	0
109	20230904	164800	34533500	49900	49900	49900	49900	0
110	20230904	164700	34533500	49900	49900	49900	49900	0
111	20230904	164600	34533500	49900	49900	49900	49900	0
112	20230904	164500	34533500	49900	49900	49900	49900	0
113	20230904	164400	34533500	49900	49900	49900	49900	0
114	20230904	164300	34533500	49900	49900	49900	49900	0
115	20230904	164200	34533500	49900	49900	49900	49900	0
116	20230904	164100	34533500	49900	49900	49900	49900	0
117	20230904	164000	34533500	49900	49900	49900	49900	0
118	20230904	163900	34533500	49900	49900	49900	49900	0
119	20230904	163800	34533500	49900	49900	49900	49900	0
120	20230904	163700	34533500	49900	49900	49900	49900	0
121	20230904	163600	34533500	49900	49900	49900	49900	0
122	20230904	163500	34533500	49900	49900	49900	49900	15
123	20230904	163400	34533500	49900	49900	49900	49900	0
124	20230904	163300	34533500	49900	49900	49900	49900	0
125	20230904	163200	34533500	49900	49900	49900	49900	0
126	20230904	163100	34533500	49900	49900	49900	49900	0
127	20230904	163000	34533500	49900	49900	49900	49900	0
128	20230904	162900	34533500	49900	49900	49900	49900	0
129	20230904	162800	34533500	49900	49900	49900	49900	0
130	20230904	162700	34533500	49900	49900	49900	49900	0
131	20230904	162600	34533500	49900	49900	49900	49900	0
132	20230904	162500	34533500	49900	49900	49900	49900	0
133	20230904	162400	34533500	49900	49900	49900	49900	0
134	20230904	162300	34533500	49900	49900	49900	49900	0
135	20230904	162200	34533500	49900	49900	49900	49900	0
136	20230904	162100	34533500	49900	49900	49900	49900	0
137	20230904	162000	34533500	49900	49900	49900	49900	0
138	20230904	161900	34533500	49900	49900	49900	49900	0
139	20230904	161800	34533500	49900	49900	49900	49900	0
140	20230904	161700	34533500	49900	49900	49900	49900	0
141	20230904	161600	34533500	49900	49900	49900	49900	0
142	20230904	161500	34533500	49900	49900	49900	49900	0
143	20230904	161400	34533500	49900	49900	49900	49900	0
144	20230904	161300	34533500	49900	49900	49900	49900	0
145	20230904	161200	34533500	49900	49900	49900	49900	0
146	20230904	161100	34533500	49900	49900	49900	49900	0
147	20230904	161000	34533500	49900	49900	49900	49900	0
148	20230904	160900	34533500	49900	49900	49900	49900	0
149	20230904	160800	34533500	49900	49900	49900	49900	0
150	20230904	160700	34533500	49900	49900	49900	49900	0
151	20230904	160600	34533500	49900	49900	49900	49900	0
152	20230904	160500	34533500	49900	49900	49900	49900	15
153	20230904	160400	34533500	49900	49900	49900	49900	0
154	20230904	160300	34533500	49900	49900	49900	49900	0
155	20230904	160200	34533500	49900	49900	49900	49900	0
156	20230904	160100	34533500	49900	49900	49900	49900	0
157	20230904	160000	34533500	49900	49900	49900	49900	0
158	20230904	155900	34533500	49900	49900	49900	49900	0
159	20230904	155800	34533500	49900	49900	49900	49900	0
160	20230904	155700	34533500	49900	49900	49900	49900	0
161	20230904	155600	34533500	49900	49900	49900	49900	0
162	20230904	155500	34533500	49900	49900	49900	49900	0
163	20230904	155400	34533500	49900	49900	49900	49900	0
164	20230904	155300	34533500	49900	49900	49900	49900	0
165	20230904	155200	34533500	49900	49900	49900	49900	0
166	20230904	155100	34533500	49900	49900	49900	49900	0
167	20230904	155000	34533500	49900	49900	49900	49900	0
168	20230904	154900	34533500	49900	49900	49900	49900	0
169	20230904	154800	34533500	49900	49900	49900	49900	0
170	20230904	154700	34533500	49900	49900	49900	49900	0
171	20230904	154600	34533500	49900	49900	49900	49900	0
172	20230904	154500	34533500	49900	49900	49900	49900	0
173	20230904	154400	34533500	49900	49900	49900	49900	0
174	20230904	154300	34533500	49900	49900	49900	49900	0
175	20230904	154200	34533500	49900	49900	49900	49900	0
176	20230904	154100	34533500	49900	49900	49900	49900	0
177	20230904	154000	34533500	49900	49900	49900	49900	0
178	20230904	153900	34533500	49900	49900	49900	49900	0
179	20230904	153800	34533500	49900	49900	49900	49900	0
180	20230904	153700	34533500	49900	49900	49900	49900	0
181	20230904	153600	34533500	49900	49900	49900	49900	0
182	20230904	153500	34533500	49900	49900	49900	49900	15
183	20230904	153400	34533500	49900	49900	49900	49900	0
184	20230904	153300	34533500	49900	49900	49900	49900	0
185	20230904	153200	34533500	49900	49900	49900	49900	0
186	20230904	153100	34533500	49900	49900	49900	49900	0
187	20230904	153000	34533500	49900	49900	49900	49900	15
188	20230904	152900	33785000	49900	49900	49900	49900	0
189	20230904	152800	33785000	49900	49900	49900	49900	0
190	20230904	152700	33785000	49900	49900	49900	49900	0
191	20230904	152600	33785000	49900	49900	49900	49900	0
192	20230904	152500	33785000	49900	49900	49900	49900	0
193	20230904	152400	33785000	49900	49900	49900	49900	0
194	20230904	152300	33785000	49900	49900	49900	49900	0
195	20230904	152200	33785000	49900	49900	49900	49900	0
196	20230904	152100	33785000	49900	49900	49900	49900	0
197	20230904	152000	33785000	49900	49900	49900	49900	0
198	20230904	151900	33785000	49900	49900	49900	49900	0
199	20230904	151800	33785000	49900	49900	49900	49900	0
200	20230904	151700	33785000	49900	49900	49900	49900	0
201	20230904	151600	33785000	49900	49900	49900	49900	0
202	20230904	151500	33785000	49900	49900	49900	49900	0
203	20230904	151400	33785000	49900	49900	49900	49900	0
204	20230904	151300	33785000	49900	49900	49900	49900	0
205	20230904	151200	33785000	49900	49900	49900	49900	0
206	20230904	151100	33785000	49900	49900	49900	49900	0
207	20230904	151000	33785000	49900	49900	49900	49900	1
208	20230904	150900	33735100	49900	49900	49900	49900	0
209	20230904	150800	33735100	49900	49900	49900	49900	0
210	20230904	150700	33735100	49900	49900	49900	49900	0
211	20230904	150600	33735100	49900	49900	49900	49900	0
212	20230904	150500	33735100	49900	49900	49900	49900	0
213	20230904	150400	33735100	49900	49900	49900	49900	0
214	20230904	150300	33735100	49900	49900	49900	49900	0
215	20230904	150200	33735100	49900	49900	49900	49900	0
216	20230904	150100	33735100	49900	49900	49900	49900	0
217	20230904	150000	33735100	49900	49900	49900	49900	0
218	20230904	145900	33735100	49900	49900	49900	49900	0
219	20230904	145800	33735100	49900	49900	49900	49900	10
220	20230904	145700	33236100	49900	49900	49900	49900	0
221	20230904	145600	33236100	49900	49900	49900	49900	0
222	20230904	145500	33236100	49900	49900	49900	49900	0
223	20230904	145400	33236100	49900	49900	49900	49900	0
224	20230904	145300	33236100	49900	49900	49900	49900	0
225	20230904	145200	33236100	49900	49900	49900	49900	0
226	20230904	145100	33236100	49900	49900	49900	49900	0
227	20230904	145000	33236100	49900	49900	49900	49900	0
228	20230904	144900	33236100	49900	49900	49900	49900	0
229	20230904	144800	33236100	49900	49900	49900	49900	0
230	20230904	144700	33236100	49900	49900	49900	49900	0
231	20230904	144600	33236100	49900	49900	49900	49900	0
232	20230904	144500	33236100	49900	49900	49900	49900	2
233	20230904	144400	33136300	49900	49900	49900	49900	0
234	20230904	144300	33136300	49900	49900	49900	49900	7
235	20230904	144200	32787000	49900	49900	49900	49900	3
236	20230904	144100	32637300	49900	49900	49900	49900	1
237	20230904	144000	32587400	49900	49900	49900	49900	0
238	20230904	143900	32587400	49900	49900	49900	49900	0
239	20230904	143800	32587400	49900	49900	49900	49900	0
240	20230904	143700	32587400	49900	49900	49900	49900	0
241	20230904	143600	32587400	49900	49900	49900	49900	0
242	20230904	143500	32587400	49900	49900	49900	49900	0
243	20230904	143400	32587400	49900	49900	49900	49900	0
244	20230904	143300	32587400	49900	49900	49900	49900	0
245	20230904	143200	32587400	49900	49900	49900	49900	0
246	20230904	143100	32587400	49900	49900	49900	49900	0
247	20230904	143000	32587400	49900	49900	49900	49900	0
248	20230904	142900	32587400	49900	49900	49900	49900	0
249	20230904	142800	32587400	49900	49900	49900	49900	0
250	20230904	142700	32587400	49900	49900	49900	49900	0
251	20230904	142600	32587400	49900	49900	49900	49900	0
252	20230904	142500	32587400	49900	49900	49900	49900	7
253	20230904	142400	32238100	49900	49900	49900	49900	30
254	20230904	142300	30741100	49900	49900	49900	49900	0
255	20230904	142200	30741100	49900	49900	49900	49900	2
256	20230904	142100	30641300	49900	49900	49900	49900	0
257	20230904	142000	30641300	49900	49900	49900	49900	0
258	20230904	141900	30641300	49900	49900	49900	49900	0
259	20230904	141800	30641300	49900	49900	49900	49900	0
260	20230904	141700	30641300	49900	49900	49900	49900	0
261	20230904	141600	30641300	49900	49900	49900	49900	0
262	20230904	141500	30641300	49900	49900	49900	49900	0
263	20230904	141400	30641300	49900	49900	49900	49900	0
264	20230904	141300	30641300	49900	49900	49900	49900	0
265	20230904	141200	30641300	49900	49900	49900	49900	0
266	20230904	141100	30641300	49900	49900	49900	49900	0
267	20230904	141000	30641300	49900	49900	49900	49900	0
268	20230904	140900	30641300	49900	49900	49900	49900	0
269	20230904	140800	30641300	49900	49900	49900	49900	0
270	20230904	140700	30641300	49900	49900	49900	49900	0
271	20230904	140600	30641300	49900	49900	49900	49900	0
272	20230904	140500	30641300	49900	49900	49900	49900	0
273	20230904	140400	30641300	49900	49900	49900	49900	0
274	20230904	140300	30641300	49900	49900	49900	49900	0
275	20230904	140200	30641300	49900	49900	49900	49900	0
276	20230904	140100	30641300	49900	49900	49900	49900	0
277	20230904	140000	30641300	49900	49900	49900	49900	0
278	20230904	135900	30641300	49900	49900	49900	49900	0
279	20230904	135800	30641300	49900	49900	49900	49900	0
280	20230904	135700	30641300	49900	49900	49900	49900	0
281	20230904	135600	30641300	49900	49900	49900	49900	0
282	20230904	135500	30641300	49900	49900	49900	49900	0
283	20230904	135400	30641300	49900	49900	49900	49900	0
284	20230904	135300	30641300	49900	49950	49950	49900	56
285	20230904	135200	27846450	49950	49950	49950	49950	0
286	20230904	135100	27846450	49950	49950	49950	49950	0
287	20230904	135000	27846450	49950	49950	49950	49950	0
288	20230904	134900	27846450	49950	49950	49950	49950	0
289	20230904	134800	27846450	49950	49950	49950	49950	0
290	20230904	134700	27846450	49950	49950	49950	49950	0
291	20230904	134600	27846450	49950	49950	49950	49950	0
292	20230904	134500	27846450	49950	49950	49950	49950	0
293	20230904	134400	27846450	49950	49950	49950	49950	0
294	20230904	134300	27846450	49950	49950	49950	49950	0
295	20230904	134200	27846450	49950	49950	49950	49950	0
296	20230904	134100	27846450	49950	49950	49950	49950	0
297	20230904	134000	27846450	49950	49950	49950	49950	0
298	20230904	133900	27846450	49950	49950	49950	49950	0
299	20230904	133800	27846450	49950	49950	49950	49950	0
300	20230904	133700	27846450	49950	49950	49950	49950	0
301	20230904	133600	27846450	49950	49950	49950	49950	0
302	20230904	133500	27846450	49950	49950	49950	49950	0
303	20230904	133400	27846450	49950	49950	49950	49950	0
304	20230904	133300	27846450	49950	49950	49950	49950	0
305	20230904	133200	27846450	49950	49950	49950	49950	0
306	20230904	133100	27846450	49950	49950	49950	49950	0
307	20230904	133000	27846450	49950	49950	49950	49950	1
308	20230904	132900	27796500	49900	49900	49900	49900	0
309	20230904	132800	27796500	49900	49900	49900	49900	0
310	20230904	132700	27796500	49900	49900	49900	49900	0
311	20230904	132600	27796500	49900	49900	49900	49900	0
312	20230904	132500	27796500	49900	49900	49900	49900	0
313	20230904	132400	27796500	49900	49900	49900	49900	0
314	20230904	132300	27796500	49900	49900	49900	49900	0
315	20230904	132200	27796500	49900	49900	49900	49900	0
316	20230904	132100	27796500	49900	49900	49900	49900	0
317	20230904	132000	27796500	49900	49900	49900	49900	0
318	20230904	131900	27796500	49900	49900	49900	49900	0
319	20230904	131800	27796500	49900	49900	49900	49900	0
320	20230904	131700	27796500	49900	49900	49900	49900	0
321	20230904	131600	27796500	49900	49900	49900	49900	0
322	20230904	131500	27796500	49900	49900	49900	49900	12
323	20230904	131400	27197700	49900	49900	49900	49900	0
324	20230904	131300	27197700	49900	49900	49900	49900	0
325	20230904	131200	27197700	49900	49900	49900	49900	0
326	20230904	131100	27197700	49900	49900	49900	49900	0
327	20230904	131000	27197700	49900	49900	49900	49900	6
328	20230904	130900	26898300	49850	49850	49850	49850	0
329	20230904	130800	26898300	49850	49850	49850	49850	0
330	20230904	130700	26898300	49850	49850	49850	49850	0
331	20230904	130600	26898300	49850	49850	49850	49850	0
332	20230904	130500	26898300	49850	49850	49850	49850	0
333	20230904	130400	26898300	49850	49850	49850	49850	0
334	20230904	130300	26898300	49850	49850	49850	49850	0
335	20230904	130200	26898300	49850	49850	49850	49850	0
336	20230904	130100	26898300	49850	49850	49850	49850	0
337	20230904	130000	26898300	49850	49850	49850	49850	0
338	20230904	125900	26898300	49850	49850	49850	49850	0
339	20230904	125800	26898300	49850	49850	49850	49850	0
340	20230904	125700	26898300	49850	49850	49850	49850	0
341	20230904	125600	26898300	49850	49850	49850	49850	0
342	20230904	125500	26898300	49850	49850	49850	49850	0
343	20230904	125400	26898300	49850	49850	49850	49850	0
344	20230904	125300	26898300	49850	49850	49850	49850	0
345	20230904	125200	26898300	49850	49850	49850	49850	0
346	20230904	125100	26898300	49850	49850	49850	49850	0
347	20230904	125000	26898300	49850	49850	49850	49850	0
348	20230904	124900	26898300	49850	49850	49850	49850	0
349	20230904	124800	26898300	49850	49850	49850	49850	0
350	20230904	124700	26898300	49850	49850	49850	49850	0
351	20230904	124600	26898300	49850	49850	49850	49850	0
352	20230904	124500	26898300	49850	49850	49850	49850	0
353	20230904	124400	26898300	49850	49850	49850	49850	0
354	20230904	124300	26898300	49850	49850	49850	49850	0
355	20230904	124200	26898300	49850	49850	49850	49850	0
356	20230904	124100	26898300	49850	49850	49850	49850	0
357	20230904	124000	26898300	49850	49850	49850	49850	0
358	20230904	123900	26898300	49850	49850	49850	49850	0
359	20230904	123800	26898300	49850	49850	49850	49850	0
360	20230904	123700	26898300	49850	49850	49850	49850	0
361	20230904	123600	26898300	49850	49850	49850	49850	0
362	20230904	123500	26898300	49850	49850	49850	49850	0
363	20230904	123400	26898300	49850	49850	49850	49850	0
364	20230904	123300	26898300	49850	49850	49850	49850	0
365	20230904	123200	26898300	49850	49850	49850	49850	19
366	20230904	123100	25951150	49850	49850	49850	49850	0
367	20230904	123000	25951150	49850	49850	49850	49850	0
368	20230904	122900	25951150	49850	49850	49850	49850	0
369	20230904	122800	25951150	49850	49850	49850	49850	0
370	20230904	122700	25951150	49850	49850	49850	49850	0
371	20230904	122600	25951150	49850	49850	49850	49850	0
372	20230904	122500	25951150	49850	49850	49850	49850	0
373	20230904	122400	25951150	49850	49850	49850	49850	0
374	20230904	122300	25951150	49850	49850	49850	49850	0
375	20230904	122200	25951150	49850	49850	49850	49850	0
376	20230904	122100	25951150	49850	49850	49850	49850	0
377	20230904	122000	25951150	49850	49900	49900	49850	51
378	20230904	121900	23408700	49850	49850	49850	49850	0
379	20230904	121800	23408700	49850	49850	49850	49850	0
380	20230904	121700	23408700	49850	49850	49850	49850	0
381	20230904	121600	23408700	49850	49850	49850	49850	0
382	20230904	121500	23408700	49850	49850	49850	49850	0
383	20230904	121400	23408700	49850	49850	49850	49850	0
384	20230904	121300	23408700	49850	49850	49850	49850	0
385	20230904	121200	23408700	49850	49850	49850	49850	0
386	20230904	121100	23408700	49850	49850	49850	49850	0
387	20230904	121000	23408700	49850	49850	49850	49850	0
388	20230904	120900	23408700	49850	49850	49850	49850	0
389	20230904	120800	23408700	49850	49850	49850	49850	0
390	20230904	120700	23408700	49850	49850	49850	49850	0
391	20230904	120600	23408700	49850	49850	49850	49850	0
392	20230904	120500	23408700	49850	49850	49850	49850	0
393	20230904	120400	23408700	49850	49850	49850	49850	0
394	20230904	120300	23408700	49850	49850	49850	49850	0
395	20230904	120200	23408700	49850	49850	49850	49850	0
396	20230904	120100	23408700	49850	49850	49850	49850	0
397	20230904	120000	23408700	49850	49850	49850	49850	0
398	20230904	115900	23408700	49850	49850	49850	49850	0
399	20230904	115800	23408700	49850	49850	49850	49850	0
400	20230904	115700	23408700	49850	49850	49850	49850	0
401	20230904	115600	23408700	49850	49850	49850	49850	0
402	20230904	115500	23408700	49850	49850	49850	49850	0
403	20230904	115400	23408700	49850	49850	49850	49850	0
404	20230904	115300	23408700	49850	49850	49850	49850	0
405	20230904	115200	23408700	49850	49850	49850	49850	0
406	20230904	115100	23408700	49850	49850	49850	49850	0
407	20230904	115000	23408700	49850	49850	49850	49850	0
408	20230904	114900	23408700	49850	49850	49850	49850	0
409	20230904	114800	23408700	49850	49850	49850	49850	0
410	20230904	114700	23408700	49850	49850	49850	49850	0
411	20230904	114600	23408700	49850	49850	49850	49850	0
412	20230904	114500	23408700	49850	49850	49850	49850	0
413	20230904	114400	23408700	49850	49850	49850	49850	0
414	20230904	114300	23408700	49850	49850	49850	49850	0
415	20230904	114200	23408700	49850	49850	49850	49850	0
416	20230904	114100	23408700	49850	49850	49850	49850	0
417	20230904	114000	23408700	49850	49850	49850	49850	0
418	20230904	113900	23408700	49850	49850	49850	49850	0
419	20230904	113800	23408700	49850	49850	49850	49850	0
420	20230904	113700	23408700	49850	49850	49850	49850	0
421	20230904	113600	23408700	49850	49850	49850	49850	0
422	20230904	113500	23408700	49850	49850	49850	49850	78
423	20230904	113400	19520400	50000	50000	50000	50000	0
424	20230904	113300	19520400	50000	50000	50000	50000	0
425	20230904	113200	19520400	50000	50000	50000	50000	0
426	20230904	113100	19520400	50000	50000	50000	50000	0
427	20230904	113000	19520400	50000	50000	50000	50000	0
428	20230904	112900	19520400	50000	50000	50000	50000	0
429	20230904	112800	19520400	50000	50000	50000	50000	0
430	20230904	112700	19520400	50000	50000	50000	50000	0
431	20230904	112600	19520400	50000	49900	50000	49900	4
432	20230904	112500	19320600	49900	49900	49900	49900	0
433	20230904	112400	19320600	49900	49900	49900	49900	0
434	20230904	112300	19320600	49900	49900	49900	49900	0
435	20230904	112200	19320600	49900	49900	49900	49900	0
436	20230904	112100	19320600	49900	49900	49900	49900	0
437	20230904	112000	19320600	49900	49900	49900	49900	0
438	20230904	111900	19320600	49900	49900	49900	49900	0
439	20230904	111800	19320600	49900	49900	49900	49900	0
440	20230904	111700	19320600	49900	49900	49900	49900	0
441	20230904	111600	19320600	49900	49900	49900	49900	0
442	20230904	111500	19320600	49900	49900	49900	49900	0
443	20230904	111400	19320600	49900	49900	49900	49900	0
444	20230904	111300	19320600	49900	49900	49900	49900	2
445	20230904	111200	19220800	49850	49850	49850	49850	0
446	20230904	111100	19220800	49850	49850	49850	49850	0
447	20230904	111000	19220800	49850	49850	49850	49850	6
448	20230904	110900	18921700	49900	49900	49900	49900	0
449	20230904	110800	18921700	49900	49900	49900	49900	0
450	20230904	110700	18921700	49900	49900	49900	49900	0
451	20230904	110600	18921700	49900	49900	49900	49900	0
452	20230904	110500	18921700	49900	49900	49900	49900	20
453	20230904	110400	17923700	49900	49900	49900	49900	0
454	20230904	110300	17923700	49900	49900	49900	49900	0
455	20230904	110200	17923700	49900	49900	49900	49900	0
456	20230904	110100	17923700	49900	49950	49950	49900	278
457	20230904	110000	4047600	49950	49950	49950	49950	0
458	20230904	105900	4047600	49950	49950	49950	49950	0
459	20230904	105800	4047600	49950	49950	49950	49950	0
460	20230904	105700	4047600	49950	49950	49950	49950	0
461	20230904	105600	4047600	49950	49950	49950	49950	0
462	20230904	105500	4047600	49950	49950	49950	49950	0
463	20230904	105400	4047600	49950	49950	49950	49950	0
464	20230904	105300	4047600	49950	49950	49950	49950	0
465	20230904	105200	4047600	49950	49950	49950	49950	0
466	20230904	105100	4047600	49950	49950	49950	49950	0
467	20230904	105000	4047600	49950	49950	49950	49950	0
468	20230904	104900	4047600	49950	49950	49950	49950	0
469	20230904	104800	4047600	49950	49950	49950	49950	0
470	20230904	104700	4047600	49950	49950	49950	49950	0
471	20230904	104600	4047600	49950	49950	49950	49950	0
472	20230904	104500	4047600	49950	49950	49950	49950	0
473	20230904	104400	4047600	49950	49950	49950	49950	0
474	20230904	104300	4047600	49950	49950	49950	49950	11
475	20230904	104200	3498150	49950	49950	49950	49950	0
476	20230904	104100	3498150	49950	49950	49950	49950	0
477	20230904	104000	3498150	49950	49950	49950	49950	0
478	20230904	103900	3498150	49950	49950	49950	49950	0
479	20230904	103800	3498150	49950	49950	49950	49950	0
480	20230904	103700	3498150	49950	49950	49950	49950	0
481	20230904	103600	3498150	49950	49950	49950	49950	0
482	20230904	103500	3498150	49950	49950	49950	49950	0
483	20230904	103400	3498150	49950	49950	49950	49950	0
484	20230904	103300	3498150	49950	49950	49950	49950	0
485	20230904	103200	3498150	49950	49950	49950	49950	0
486	20230904	103100	3498150	49950	49950	49950	49950	0
487	20230904	103000	3498150	49950	49950	49950	49950	0
488	20230904	102900	3498150	49950	49950	49950	49950	0
489	20230904	102800	3498150	49950	49950	49950	49950	0
490	20230904	102700	3498150	49950	49950	49950	49950	0
491	20230904	102600	3498150	49950	49950	49950	49950	0
492	20230904	102500	3498150	49950	49950	49950	49950	0
493	20230904	102400	3498150	49950	49950	49950	49950	0
494	20230904	102300	3498150	49950	49950	49950	49950	0
495	20230904	102200	3498150	49950	49950	49950	49950	0
496	20230904	102100	3498150	49950	49950	49950	49950	0
497	20230904	102000	3498150	49950	49950	49950	49950	0
498	20230904	101900	3498150	49950	49950	49950	49950	0
499	20230904	101800	3498150	49950	49950	49950	49950	33
500	20230904	101700	1849800	49950	49950	49950	49950	0
501	20230904	101600	1849800	49950	49950	49950	49950	0
502	20230904	101500	1849800	49950	49950	49950	49950	0
503	20230904	101400	1849800	49950	49950	49950	49950	0
504	20230904	101300	1849800	49950	49950	49950	49950	0
505	20230904	101200	1849800	49950	49950	49950	49950	0
506	20230904	101100	1849800	49950	49950	49950	49950	0
507	20230904	101000	1849800	49950	49950	49950	49950	6
508	20230904	100900	1550100	50000	50000	50000	50000	0
509	20230904	100800	1550100	50000	50000	50000	50000	1
510	20230904	100700	1500100	50000	50000	50000	50000	0
511	20230904	100600	1500100	50000	50000	50000	50000	0
512	20230904	100500	1500100	50000	50000	50000	50000	0
513	20230904	100400	1500100	50000	50000	50000	50000	0
514	20230904	100300	1500100	50000	50000	50000	50000	0
515	20230904	100200	1500100	50000	50000	50000	50000	0
516	20230904	100100	1500100	50000	50000	50000	50000	0
517	20230904	100000	1500100	50000	50000	50000	50000	1
518	20230904	095900	1450100	50000	50000	50000	50000	0
519	20230904	095800	1450100	50000	50000	50000	50000	0
520	20230904	095700	1450100	50000	50000	50000	50000	0
521	20230904	095600	1450100	50000	50000	50000	50000	0
522	20230904	095500	1450100	50000	50000	50000	50000	0
523	20230904	095400	1450100	50000	50000	50000	50000	0
524	20230904	095300	1450100	50000	50000	50000	50000	0
525	20230904	095200	1450100	50000	50000	50000	50000	0
526	20230904	095100	1450100	50000	50000	50000	50000	0
527	20230904	095000	1450100	50000	50000	50000	50000	0
528	20230904	094900	1450100	50000	50000	50000	50000	0
529	20230904	094800	1450100	50000	50000	50000	50000	0
530	20230904	094700	1450100	50000	50000	50000	50000	0
531	20230904	094600	1450100	50000	50000	50000	50000	0
532	20230904	094500	1450100	50000	50000	50000	50000	0
533	20230904	094400	1450100	50000	50000	50000	50000	0
534	20230904	094300	1450100	50000	50000	50000	50000	0
535	20230904	094200	1450100	50000	50000	50000	50000	0
536	20230904	094100	1450100	50000	50000	50000	50000	0
537	20230904	094000	1450100	50000	50000	50000	50000	0
538	20230904	093900	1450100	50000	50000	50000	50000	0
539	20230904	093800	1450100	50000	50000	50000	50000	0
540	20230904	093700	1450100	50000	50000	50000	50000	0
541	20230904	093600	1450100	50000	50000	50000	50000	0
542	20230904	093500	1450100	50000	50000	50000	50000	0
543	20230904	093400	1450100	50000	50000	50000	50000	0
544	20230904	093300	1450100	50000	50000	50000	50000	0
545	20230904	093200	1450100	50000	50000	50000	50000	0
546	20230904	093100	1450100	50000	50000	50000	50000	0
547	20230904	093000	1450100	50000	50000	50000	50000	0
548	20230904	092900	1450100	50000	50000	50000	50000	0
549	20230904	092800	1450100	50000	50000	50000	50000	0
550	20230904	092700	1450100	50000	50000	50000	50000	0
551	20230904	092600	1450100	50000	50000	50000	50000	0
552	20230904	092500	1450100	50000	50000	50000	50000	0
553	20230904	092400	1450100	50000	50000	50000	50000	15
554	20230904	092300	700100	50000	50000	50000	50000	0
555	20230904	092200	700100	50000	50000	50000	50000	0
556	20230904	092100	700100	50000	50000	50000	50000	1
557	20230904	092000	650100	50000	50000	50000	50000	0
558	20230904	091900	650100	50000	50000	50000	50000	0
559	20230904	091800	650100	50000	50000	50000	50000	0
560	20230904	091700	650100	50000	50000	50000	50000	0
561	20230904	091600	650100	50000	50000	50000	50000	0
562	20230904	091500	650100	50000	50000	50000	50000	12
563	20230904	091400	50100	50100	50100	50100	50100	0
564	20230904	091300	50100	50100	50100	50100	50100	0
565	20230904	091200	50100	50100	50100	50100	50100	0
566	20230904	091100	50100	50100	50100	50100	50100	0
567	20230904	091000	50100	50100	50100	50100	50100	0
568	20230904	090900	50100	50100	50100	50100	50100	0
569	20230904	090800	50100	50100	50100	50100	50100	0
570	20230904	090700	50100	50100	50100	50100	50100	0
571	20230904	090600	50100	50100	50100	50100	50100	0
572	20230904	090500	50100	50100	50100	50100	50100	0
573	20230904	090400	50100	50100	50100	50100	50100	0
574	20230904	090300	50100	50100	50100	50100	50100	1
575	20230904	090200	0	49950	49950	49950	49950	0
576	20230904	090100	0	49950	49950	49950	49950	0
577	20230904	090000	0	49950	49950	49950	49950	0