KissMeData/002170/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	183500	28355950	47750	47750	47750	47750	3
3	20231019	183400	28355950	47750	47750	47750	47750	0
4	20231019	183300	28355950	47750	47750	47750	47750	0
5	20231019	183200	28355950	47750	47750	47750	47750	0
6	20231019	183100	28355950	47750	47750	47750	47750	0
7	20231019	183000	28355950	47750	47750	47750	47750	0
8	20231019	182900	28355950	47750	47750	47750	47750	0
9	20231019	182800	28355950	47750	47750	47750	47750	0
10	20231019	182700	28355950	47750	47750	47750	47750	0
11	20231019	182600	28355950	47750	47750	47750	47750	0
12	20231019	182500	28355950	47750	47750	47750	47750	0
13	20231019	182400	28355950	47750	47750	47750	47750	0
14	20231019	182300	28355950	47750	47750	47750	47750	0
15	20231019	182200	28355950	47750	47750	47750	47750	0
16	20231019	182100	28355950	47750	47750	47750	47750	0
17	20231019	182000	28355950	47750	47750	47750	47750	0
18	20231019	181900	28355950	47750	47750	47750	47750	0
19	20231019	181800	28355950	47750	47750	47750	47750	0
20	20231019	181700	28355950	47750	47750	47750	47750	0
21	20231019	181600	28355950	47750	47750	47750	47750	0
22	20231019	181500	28355950	47750	47750	47750	47750	0
23	20231019	181400	28355950	47750	47750	47750	47750	0
24	20231019	181300	28355950	47750	47750	47750	47750	0
25	20231019	181200	28355950	47750	47750	47750	47750	0
26	20231019	181100	28355950	47750	47750	47750	47750	0
27	20231019	181000	28355950	47750	47750	47750	47750	0
28	20231019	180900	28355950	47750	47750	47750	47750	0
29	20231019	180800	28355950	47750	47750	47750	47750	0
30	20231019	180700	28355950	47750	47750	47750	47750	0
31	20231019	180600	28355950	47750	47750	47750	47750	0
32	20231019	180500	28355950	47750	47750	47750	47750	3
33	20231019	180400	28355950	47750	47750	47750	47750	0
34	20231019	180300	28355950	47750	47750	47750	47750	0
35	20231019	180200	28355950	47750	47750	47750	47750	0
36	20231019	180100	28355950	47750	47750	47750	47750	0
37	20231019	180000	28355950	47750	47750	47750	47750	0
38	20231019	175900	28355950	47750	47750	47750	47750	0
39	20231019	175800	28355950	47750	47750	47750	47750	0
40	20231019	175700	28355950	47750	47750	47750	47750	0
41	20231019	175600	28355950	47750	47750	47750	47750	0
42	20231019	175500	28355950	47750	47750	47750	47750	0
43	20231019	175400	28355950	47750	47750	47750	47750	0
44	20231019	175300	28355950	47750	47750	47750	47750	0
45	20231019	175200	28355950	47750	47750	47750	47750	0
46	20231019	175100	28355950	47750	47750	47750	47750	0
47	20231019	175000	28355950	47750	47750	47750	47750	0
48	20231019	174900	28355950	47750	47750	47750	47750	0
49	20231019	174800	28355950	47750	47750	47750	47750	0
50	20231019	174700	28355950	47750	47750	47750	47750	0
51	20231019	174600	28355950	47750	47750	47750	47750	0
52	20231019	174500	28355950	47750	47750	47750	47750	0
53	20231019	174400	28355950	47750	47750	47750	47750	0
54	20231019	174300	28355950	47750	47750	47750	47750	0
55	20231019	174200	28355950	47750	47750	47750	47750	0
56	20231019	174100	28355950	47750	47750	47750	47750	0
57	20231019	174000	28355950	47750	47750	47750	47750	0
58	20231019	173900	28355950	47750	47750	47750	47750	0
59	20231019	173800	28355950	47750	47750	47750	47750	0
60	20231019	173700	28355950	47750	47750	47750	47750	0
61	20231019	173600	28355950	47750	47750	47750	47750	0
62	20231019	173500	28355950	47750	47750	47750	47750	3
63	20231019	173400	28355950	47750	47750	47750	47750	0
64	20231019	173300	28355950	47750	47750	47750	47750	0
65	20231019	173200	28355950	47750	47750	47750	47750	0
66	20231019	173100	28355950	47750	47750	47750	47750	0
67	20231019	173000	28355950	47750	47750	47750	47750	0
68	20231019	172900	28355950	47750	47750	47750	47750	0
69	20231019	172800	28355950	47750	47750	47750	47750	0
70	20231019	172700	28355950	47750	47750	47750	47750	0
71	20231019	172600	28355950	47750	47750	47750	47750	0
72	20231019	172500	28355950	47750	47750	47750	47750	0
73	20231019	172400	28355950	47750	47750	47750	47750	0
74	20231019	172300	28355950	47750	47750	47750	47750	0
75	20231019	172200	28355950	47750	47750	47750	47750	0
76	20231019	172100	28355950	47750	47750	47750	47750	0
77	20231019	172000	28355950	47750	47750	47750	47750	0
78	20231019	171900	28355950	47750	47750	47750	47750	0
79	20231019	171800	28355950	47750	47750	47750	47750	0
80	20231019	171700	28355950	47750	47750	47750	47750	0
81	20231019	171600	28355950	47750	47750	47750	47750	0
82	20231019	171500	28355950	47750	47750	47750	47750	0
83	20231019	171400	28355950	47750	47750	47750	47750	0
84	20231019	171300	28355950	47750	47750	47750	47750	0
85	20231019	171200	28355950	47750	47750	47750	47750	0
86	20231019	171100	28355950	47750	47750	47750	47750	0
87	20231019	171000	28355950	47750	47750	47750	47750	0
88	20231019	170900	28355950	47750	47750	47750	47750	0
89	20231019	170800	28355950	47750	47750	47750	47750	0
90	20231019	170700	28355950	47750	47750	47750	47750	0
91	20231019	170600	28355950	47750	47750	47750	47750	0
92	20231019	170500	28355950	47750	47750	47750	47750	3
93	20231019	170400	28355950	47750	47750	47750	47750	0
94	20231019	170300	28355950	47750	47750	47750	47750	0
95	20231019	170200	28355950	47750	47750	47750	47750	0
96	20231019	170100	28355950	47750	47750	47750	47750	0
97	20231019	170000	28355950	47750	47750	47750	47750	0
98	20231019	165900	28355950	47750	47750	47750	47750	0
99	20231019	165800	28355950	47750	47750	47750	47750	0
100	20231019	165700	28355950	47750	47750	47750	47750	0
101	20231019	165600	28355950	47750	47750	47750	47750	0
102	20231019	165500	28355950	47750	47750	47750	47750	0
103	20231019	165400	28355950	47750	47750	47750	47750	0
104	20231019	165300	28355950	47750	47750	47750	47750	0
105	20231019	165200	28355950	47750	47750	47750	47750	0
106	20231019	165100	28355950	47750	47750	47750	47750	0
107	20231019	165000	28355950	47750	47750	47750	47750	0
108	20231019	164900	28355950	47750	47750	47750	47750	0
109	20231019	164800	28355950	47750	47750	47750	47750	0
110	20231019	164700	28355950	47750	47750	47750	47750	0
111	20231019	164600	28355950	47750	47750	47750	47750	0
112	20231019	164500	28355950	47750	47750	47750	47750	0
113	20231019	164400	28355950	47750	47750	47750	47750	0
114	20231019	164300	28355950	47750	47750	47750	47750	0
115	20231019	164200	28355950	47750	47750	47750	47750	0
116	20231019	164100	28355950	47750	47750	47750	47750	0
117	20231019	164000	28355950	47750	47750	47750	47750	0
118	20231019	163900	28355950	47750	47750	47750	47750	0
119	20231019	163800	28355950	47750	47750	47750	47750	0
120	20231019	163700	28355950	47750	47750	47750	47750	0
121	20231019	163600	28355950	47750	47750	47750	47750	0
122	20231019	163500	28355950	47750	47750	47750	47750	3
123	20231019	163400	28355950	47750	47750	47750	47750	0
124	20231019	163300	28355950	47750	47750	47750	47750	0
125	20231019	163200	28355950	47750	47750	47750	47750	0
126	20231019	163100	28355950	47750	47750	47750	47750	0
127	20231019	163000	28355950	47750	47750	47750	47750	0
128	20231019	162900	28355950	47750	47750	47750	47750	0
129	20231019	162800	28355950	47750	47750	47750	47750	0
130	20231019	162700	28355950	47750	47750	47750	47750	0
131	20231019	162600	28355950	47750	47750	47750	47750	0
132	20231019	162500	28355950	47750	47750	47750	47750	0
133	20231019	162400	28355950	47750	47750	47750	47750	0
134	20231019	162300	28355950	47750	47750	47750	47750	0
135	20231019	162200	28355950	47750	47750	47750	47750	0
136	20231019	162100	28355950	47750	47750	47750	47750	0
137	20231019	162000	28355950	47750	47750	47750	47750	0
138	20231019	161900	28355950	47750	47750	47750	47750	0
139	20231019	161800	28355950	47750	47750	47750	47750	0
140	20231019	161700	28355950	47750	47750	47750	47750	0
141	20231019	161600	28355950	47750	47750	47750	47750	0
142	20231019	161500	28355950	47750	47750	47750	47750	0
143	20231019	161400	28355950	47750	47750	47750	47750	0
144	20231019	161300	28355950	47750	47750	47750	47750	0
145	20231019	161200	28355950	47750	47750	47750	47750	0
146	20231019	161100	28355950	47750	47750	47750	47750	0
147	20231019	161000	28355950	47750	47750	47750	47750	0
148	20231019	160900	28355950	47750	47750	47750	47750	0
149	20231019	160800	28355950	47750	47750	47750	47750	0
150	20231019	160700	28355950	47750	47750	47750	47750	0
151	20231019	160600	28355950	47750	47750	47750	47750	0
152	20231019	160500	28355950	47750	47750	47750	47750	3
153	20231019	160400	28355950	47750	47750	47750	47750	0
154	20231019	160300	28355950	47750	47750	47750	47750	0
155	20231019	160200	28355950	47750	47750	47750	47750	0
156	20231019	160100	28355950	47750	47750	47750	47750	0
157	20231019	160000	28355950	47750	47750	47750	47750	0
158	20231019	155900	28355950	47750	47750	47750	47750	0
159	20231019	155800	28355950	47750	47750	47750	47750	0
160	20231019	155700	28355950	47750	47750	47750	47750	0
161	20231019	155600	28355950	47750	47750	47750	47750	0
162	20231019	155500	28355950	47750	47750	47750	47750	0
163	20231019	155400	28355950	47750	47750	47750	47750	0
164	20231019	155300	28355950	47750	47750	47750	47750	0
165	20231019	155200	28355950	47750	47750	47750	47750	0
166	20231019	155100	28355950	47750	47750	47750	47750	0
167	20231019	155000	28355950	47750	47750	47750	47750	0
168	20231019	154900	28355950	47750	47750	47750	47750	0
169	20231019	154800	28355950	47750	47750	47750	47750	0
170	20231019	154700	28355950	47750	47750	47750	47750	0
171	20231019	154600	28355950	47750	47750	47750	47750	0
172	20231019	154500	28355950	47750	47750	47750	47750	0
173	20231019	154400	28355950	47750	47750	47750	47750	0
174	20231019	154300	28355950	47750	47750	47750	47750	0
175	20231019	154200	28355950	47750	47750	47750	47750	0
176	20231019	154100	28355950	47750	47750	47750	47750	0
177	20231019	154000	28355950	47750	47750	47750	47750	0
178	20231019	153900	28355950	47750	47750	47750	47750	0
179	20231019	153800	28355950	47750	47750	47750	47750	0
180	20231019	153700	28355950	47750	47750	47750	47750	0
181	20231019	153600	28355950	47750	47750	47750	47750	0
182	20231019	153500	28355950	47750	47750	47750	47750	3
183	20231019	153400	28355950	47750	47750	47750	47750	0
184	20231019	153300	28355950	47750	47750	47750	47750	0
185	20231019	153200	28355950	47750	47750	47750	47750	0
186	20231019	153100	28355950	47750	47750	47750	47750	0
187	20231019	153000	28355950	47750	47750	47750	47750	3
188	20231019	152900	28212700	47750	47750	47750	47750	0
189	20231019	152800	28212700	47750	47750	47750	47750	0
190	20231019	152700	28212700	47750	47750	47750	47750	0
191	20231019	152600	28212700	47750	47750	47750	47750	0
192	20231019	152500	28212700	47750	47750	47750	47750	0
193	20231019	152400	28212700	47750	47750	47750	47750	0
194	20231019	152300	28212700	47750	47750	47750	47750	0
195	20231019	152200	28212700	47750	47750	47750	47750	0
196	20231019	152100	28212700	47750	47750	47750	47750	0
197	20231019	152000	28212700	47750	47750	47750	47750	0
198	20231019	151900	28212700	47750	47750	47750	47750	0
199	20231019	151800	28212700	47750	47750	47750	47750	0
200	20231019	151700	28212700	47750	47750	47750	47750	5
201	20231019	151600	27973950	47700	47700	47700	47700	0
202	20231019	151500	27973950	47700	47700	47700	47700	0
203	20231019	151400	27973950	47700	47700	47700	47700	0
204	20231019	151300	27973950	47700	47700	47700	47700	0
205	20231019	151200	27973950	47700	47700	47700	47700	0
206	20231019	151100	27973950	47700	47700	47700	47700	0
207	20231019	151000	27973950	47700	47700	47700	47700	1
208	20231019	150900	27926250	47750	47750	47750	47750	0
209	20231019	150800	27926250	47750	47750	47750	47750	0
210	20231019	150700	27926250	47750	47750	47750	47750	5
211	20231019	150600	27687500	47700	47700	47700	47700	0
212	20231019	150500	27687500	47700	47700	47700	47700	0
213	20231019	150400	27687500	47700	47700	47700	47700	0
214	20231019	150300	27687500	47700	47700	47700	47700	0
215	20231019	150200	27687500	47700	47700	47700	47700	0
216	20231019	150100	27687500	47700	47700	47700	47700	0
217	20231019	150000	27687500	47700	47700	47700	47700	0
218	20231019	145900	27687500	47700	47700	47700	47700	0
219	20231019	145800	27687500	47700	47700	47700	47700	0
220	20231019	145700	27687500	47700	47700	47700	47700	0
221	20231019	145600	27687500	47700	47700	47700	47700	0
222	20231019	145500	27687500	47700	47700	47700	47700	0
223	20231019	145400	27687500	47700	47700	47700	47700	0
224	20231019	145300	27687500	47700	47700	47700	47700	0
225	20231019	145200	27687500	47700	47700	47700	47700	0
226	20231019	145100	27687500	47700	47700	47700	47700	0
227	20231019	145000	27687500	47700	47700	47700	47700	0
228	20231019	144900	27687500	47700	47700	47700	47700	0
229	20231019	144800	27687500	47700	47700	47700	47700	0
230	20231019	144700	27687500	47700	47700	47700	47700	0
231	20231019	144600	27687500	47700	47700	47700	47700	0
232	20231019	144500	27687500	47700	47700	47700	47700	0
233	20231019	144400	27687500	47700	47700	47700	47700	0
234	20231019	144300	27687500	47700	47700	47700	47700	0
235	20231019	144200	27687500	47700	47700	47700	47700	0
236	20231019	144100	27687500	47700	47700	47700	47700	0
237	20231019	144000	27687500	47700	47700	47700	47700	0
238	20231019	143900	27687500	47700	47700	47700	47700	0
239	20231019	143800	27687500	47700	47700	47700	47700	0
240	20231019	143700	27687500	47700	47700	47700	47700	0
241	20231019	143600	27687500	47700	47700	47700	47700	0
242	20231019	143500	27687500	47700	47700	47700	47700	0
243	20231019	143400	27687500	47700	47700	47700	47700	0
244	20231019	143300	27687500	47700	47700	47700	47700	0
245	20231019	143200	27687500	47700	47700	47700	47700	0
246	20231019	143100	27687500	47700	47700	47700	47700	0
247	20231019	143000	27687500	47700	47700	47700	47700	16
248	20231019	142900	26924300	47750	47750	47750	47750	0
249	20231019	142800	26924300	47750	47750	47750	47750	20
250	20231019	142700	25969300	47700	47700	47700	47700	0
251	20231019	142600	25969300	47700	47700	47700	47700	0
252	20231019	142500	25969300	47700	47700	47700	47700	0
253	20231019	142400	25969300	47700	47700	47700	47700	0
254	20231019	142300	25969300	47700	47700	47700	47700	0
255	20231019	142200	25969300	47700	47700	47700	47700	0
256	20231019	142100	25969300	47700	47700	47700	47700	0
257	20231019	142000	25969300	47700	47700	47700	47700	0
258	20231019	141900	25969300	47700	47700	47700	47700	0
259	20231019	141800	25969300	47700	47700	47700	47700	0
260	20231019	141700	25969300	47700	47700	47700	47700	0
261	20231019	141600	25969300	47700	47700	47700	47700	0
262	20231019	141500	25969300	47700	47700	47700	47700	0
263	20231019	141400	25969300	47700	47700	47700	47700	0
264	20231019	141300	25969300	47700	47700	47700	47700	0
265	20231019	141200	25969300	47700	47700	47700	47700	0
266	20231019	141100	25969300	47700	47700	47700	47700	0
267	20231019	141000	25969300	47700	47700	47700	47700	0
268	20231019	140900	25969300	47700	47700	47700	47700	0
269	20231019	140800	25969300	47700	47700	47700	47700	0
270	20231019	140700	25969300	47700	47700	47700	47700	0
271	20231019	140600	25969300	47700	47700	47700	47700	0
272	20231019	140500	25969300	47700	47700	47700	47700	60
273	20231019	140400	23107300	47750	47750	47750	47750	0
274	20231019	140300	23107300	47750	47750	47750	47750	0
275	20231019	140200	23107300	47750	47750	47750	47750	0
276	20231019	140100	23107300	47750	47750	47750	47750	0
277	20231019	140000	23107300	47750	47750	47750	47750	0
278	20231019	135900	23107300	47750	47750	47750	47750	0
279	20231019	135800	23107300	47750	47750	47750	47750	0
280	20231019	135700	23107300	47750	47750	47750	47750	2
281	20231019	135600	23011800	47750	47750	47750	47750	0
282	20231019	135500	23011800	47750	47750	47750	47750	0
283	20231019	135400	23011800	47750	47750	47750	47750	0
284	20231019	135300	23011800	47750	47750	47750	47750	0
285	20231019	135200	23011800	47750	47750	47750	47750	5
286	20231019	135100	22773050	47750	47750	47750	47750	0
287	20231019	135000	22773050	47750	47750	47750	47750	0
288	20231019	134900	22773050	47750	47750	47750	47750	0
289	20231019	134800	22773050	47750	47750	47750	47750	0
290	20231019	134700	22773050	47750	47750	47750	47750	0
291	20231019	134600	22773050	47750	47750	47750	47750	0
292	20231019	134500	22773050	47750	47750	47750	47750	0
293	20231019	134400	22773050	47750	47750	47750	47750	0
294	20231019	134300	22773050	47750	47750	47750	47750	0
295	20231019	134200	22773050	47750	47750	47750	47750	0
296	20231019	134100	22773050	47750	47750	47750	47750	0
297	20231019	134000	22773050	47750	47750	47750	47750	0
298	20231019	133900	22773050	47750	47750	47750	47750	1
299	20231019	133800	22725300	47750	47750	47750	47750	0
300	20231019	133700	22725300	47750	47750	47750	47750	0
301	20231019	133600	22725300	47750	47750	47750	47750	1
302	20231019	133500	22677550	47750	47750	47750	47750	0
303	20231019	133400	22677550	47750	47750	47750	47750	2
304	20231019	133300	22582050	47750	47750	47750	47750	0
305	20231019	133200	22582050	47750	47750	47750	47750	0
306	20231019	133100	22582050	47750	47750	47750	47750	0
307	20231019	133000	22582050	47750	47750	47750	47750	0
308	20231019	132900	22582050	47750	47750	47750	47750	0
309	20231019	132800	22582050	47750	47750	47750	47750	0
310	20231019	132700	22582050	47750	47750	47750	47750	0
311	20231019	132600	22582050	47750	47750	47750	47750	0
312	20231019	132500	22582050	47750	47750	47750	47750	0
313	20231019	132400	22582050	47750	47750	47750	47750	0
314	20231019	132300	22582050	47750	47750	47750	47750	0
315	20231019	132200	22582050	47750	47750	47750	47750	0
316	20231019	132100	22582050	47750	47750	47750	47750	0
317	20231019	132000	22582050	47750	47750	47750	47750	0
318	20231019	131900	22582050	47750	47750	47750	47750	0
319	20231019	131800	22582050	47750	47750	47750	47750	0
320	20231019	131700	22582050	47750	47750	47750	47750	0
321	20231019	131600	22582050	47750	47750	47750	47750	0
322	20231019	131500	22582050	47750	47750	47750	47750	0
323	20231019	131400	22582050	47750	47750	47750	47750	1
324	20231019	131300	22534300	47750	47750	47750	47750	0
325	20231019	131200	22534300	47750	47750	47750	47750	0
326	20231019	131100	22534300	47750	47750	47750	47750	0
327	20231019	131000	22534300	47750	47750	47750	47750	0
328	20231019	130900	22534300	47750	47750	47750	47750	0
329	20231019	130800	22534300	47750	47750	47750	47750	0
330	20231019	130700	22534300	47750	47750	47750	47750	2
331	20231019	130600	22438800	47750	47750	47750	47750	0
332	20231019	130500	22438800	47750	47750	47750	47750	0
333	20231019	130400	22438800	47750	47750	47750	47750	0
334	20231019	130300	22438800	47750	47750	47750	47750	0
335	20231019	130200	22438800	47750	47750	47750	47750	0
336	20231019	130100	22438800	47750	47750	47750	47750	0
337	20231019	130000	22438800	47750	47750	47750	47750	1
338	20231019	125900	22391050	47750	47750	47750	47750	0
339	20231019	125800	22391050	47750	47750	47750	47750	0
340	20231019	125700	22391050	47750	47750	47750	47750	2
341	20231019	125600	22295550	47750	47750	47750	47750	2
342	20231019	125500	22200050	47750	47750	47750	47750	0
343	20231019	125400	22200050	47750	47750	47750	47750	0
344	20231019	125300	22200050	47750	47750	47750	47750	0
345	20231019	125200	22200050	47750	47750	47750	47750	0
346	20231019	125100	22200050	47750	47750	47750	47750	0
347	20231019	125000	22200050	47750	47750	47750	47750	2
348	20231019	124900	22104550	47750	47750	47750	47750	0
349	20231019	124800	22104550	47750	47750	47750	47750	0
350	20231019	124700	22104550	47750	47750	47750	47750	0
351	20231019	124600	22104550	47750	47750	47750	47750	0
352	20231019	124500	22104550	47750	47750	47750	47750	0
353	20231019	124400	22104550	47750	47750	47750	47750	0
354	20231019	124300	22104550	47750	47750	47750	47750	0
355	20231019	124200	22104550	47750	47750	47750	47750	0
356	20231019	124100	22104550	47750	47750	47750	47750	0
357	20231019	124000	22104550	47750	47750	47750	47750	0
358	20231019	123900	22104550	47750	47750	47750	47750	0
359	20231019	123800	22104550	47750	47750	47750	47750	0
360	20231019	123700	22104550	47750	47750	47750	47750	0
361	20231019	123600	22104550	47750	47750	47750	47750	0
362	20231019	123500	22104550	47750	47750	47750	47750	1
363	20231019	123400	22056800	47750	47750	47750	47750	0
364	20231019	123300	22056800	47750	47750	47750	47750	0
365	20231019	123200	22056800	47750	47750	47750	47750	0
366	20231019	123100	22056800	47750	47750	47750	47700	3
367	20231019	123000	21913600	47750	47750	47750	47750	0
368	20231019	122900	21913600	47750	47750	47750	47750	71
369	20231019	122800	18523350	47750	47750	47750	47750	0
370	20231019	122700	18523350	47750	47750	47750	47750	0
371	20231019	122600	18523350	47750	47800	47800	47750	20
372	20231019	122500	17567500	47800	47800	47800	47800	0
373	20231019	122400	17567500	47800	47800	47800	47800	0
374	20231019	122300	17567500	47800	47800	47800	47800	0
375	20231019	122200	17567500	47800	47800	47800	47800	0
376	20231019	122100	17567500	47800	47800	47800	47800	1
377	20231019	122000	17519700	47850	47850	47850	47850	0
378	20231019	121900	17519700	47850	47850	47850	47850	0
379	20231019	121800	17519700	47850	47850	47850	47850	3
380	20231019	121700	17376150	47900	47900	47900	47900	0
381	20231019	121600	17376150	47900	47900	47900	47900	5
382	20231019	121500	17136650	47900	47900	47900	47900	0
383	20231019	121400	17136650	47900	47900	47900	47900	0
384	20231019	121300	17136650	47900	47900	47900	47900	0
385	20231019	121200	17136650	47900	47900	47900	47900	0
386	20231019	121100	17136650	47900	47900	47900	47900	0
387	20231019	121000	17136650	47900	47900	47900	47900	0
388	20231019	120900	17136650	47900	47900	47900	47900	0
389	20231019	120800	17136650	47900	47900	47900	47900	0
390	20231019	120700	17136650	47900	47900	47900	47900	0
391	20231019	120600	17136650	47900	47900	47900	47900	1
392	20231019	120500	17088750	47900	47900	47900	47900	0
393	20231019	120400	17088750	47900	47900	47900	47900	0
394	20231019	120300	17088750	47900	47900	47900	47900	0
395	20231019	120200	17088750	47900	47900	47900	47900	0
396	20231019	120100	17088750	47900	47900	47900	47900	0
397	20231019	120000	17088750	47900	47900	47900	47900	1
398	20231019	115900	17040850	47900	47900	47900	47900	0
399	20231019	115800	17040850	47900	47900	47900	47900	0
400	20231019	115700	17040850	47900	47900	47900	47900	0
401	20231019	115600	17040850	47900	47900	47900	47900	0
402	20231019	115500	17040850	47900	47900	47900	47900	0
403	20231019	115400	17040850	47900	47900	47900	47900	0
404	20231019	115300	17040850	47900	47900	47900	47900	0
405	20231019	115200	17040850	47900	47900	47900	47900	0
406	20231019	115100	17040850	47900	47900	47900	47900	0
407	20231019	115000	17040850	47900	47900	47900	47900	0
408	20231019	114900	17040850	47900	47900	47900	47900	0
409	20231019	114800	17040850	47900	47900	47900	47900	0
410	20231019	114700	17040850	47900	47900	47900	47900	0
411	20231019	114600	17040850	47900	47900	47900	47900	0
412	20231019	114500	17040850	47900	47900	47900	47900	0
413	20231019	114400	17040850	47900	47900	47900	47900	0
414	20231019	114300	17040850	47900	47900	47900	47900	0
415	20231019	114200	17040850	47900	47900	47900	47900	0
416	20231019	114100	17040850	47900	47900	47900	47900	0
417	20231019	114000	17040850	47900	47900	47900	47900	0
418	20231019	113900	17040850	47900	47900	47900	47900	0
419	20231019	113800	17040850	47900	47900	47900	47900	0
420	20231019	113700	17040850	47900	47900	47900	47900	0
421	20231019	113600	17040850	47900	47900	47900	47900	0
422	20231019	113500	17040850	47900	47900	47900	47900	0
423	20231019	113400	17040850	47900	47900	47900	47900	0
424	20231019	113300	17040850	47900	47900	47900	47900	0
425	20231019	113200	17040850	47900	47900	47900	47900	0
426	20231019	113100	17040850	47900	47900	47900	47900	0
427	20231019	113000	17040850	47900	47900	47900	47900	0
428	20231019	112900	17040850	47900	47900	47900	47900	0
429	20231019	112800	17040850	47900	47900	47900	47900	0
430	20231019	112700	17040850	47900	47900	47900	47900	0
431	20231019	112600	17040850	47900	47900	47900	47900	0
432	20231019	112500	17040850	47900	47900	47900	47900	0
433	20231019	112400	17040850	47900	47900	47900	47900	0
434	20231019	112300	17040850	47900	47900	47900	47900	0
435	20231019	112200	17040850	47900	47900	47900	47900	0
436	20231019	112100	17040850	47900	47900	47900	47900	0
437	20231019	112000	17040850	47900	47900	47900	47900	0
438	20231019	111900	17040850	47900	47900	47900	47900	0
439	20231019	111800	17040850	47900	47900	47900	47900	0
440	20231019	111700	17040850	47900	47900	47900	47900	0
441	20231019	111600	17040850	47900	47900	47900	47900	0
442	20231019	111500	17040850	47900	47900	47900	47900	0
443	20231019	111400	17040850	47900	47900	47900	47900	0
444	20231019	111300	17040850	47900	47900	47900	47900	0
445	20231019	111200	17040850	47900	47900	47900	47900	0
446	20231019	111100	17040850	47900	47900	47900	47900	0
447	20231019	111000	17040850	47900	47900	47900	47900	0
448	20231019	110900	17040850	47900	47900	47900	47900	0
449	20231019	110800	17040850	47900	47900	47900	47900	0
450	20231019	110700	17040850	47900	47900	47900	47900	0
451	20231019	110600	17040850	47900	47900	47900	47900	0
452	20231019	110500	17040850	47900	47900	47900	47900	0
453	20231019	110400	17040850	47900	47900	47900	47900	0
454	20231019	110300	17040850	47900	47900	47900	47900	0
455	20231019	110200	17040850	47900	47900	47900	47900	0
456	20231019	110100	17040850	47900	47900	47900	47900	0
457	20231019	110000	17040850	47900	47900	47900	47900	0
458	20231019	105900	17040850	47900	47900	47900	47900	0
459	20231019	105800	17040850	47900	47900	47900	47900	0
460	20231019	105700	17040850	47900	47900	47900	47900	0
461	20231019	105600	17040850	47900	47900	47900	47900	4
462	20231019	105500	16849250	47900	47900	47900	47900	0
463	20231019	105400	16849250	47900	47900	47900	47900	0
464	20231019	105300	16849250	47900	47900	47900	47900	0
465	20231019	105200	16849250	47900	47900	47900	47900	0
466	20231019	105100	16849250	47900	47900	47900	47900	2
467	20231019	105000	16753450	47900	47900	47900	47900	0
468	20231019	104900	16753450	47900	47900	47900	47900	0
469	20231019	104800	16753450	47900	47900	47900	47900	21
470	20231019	104700	15747550	47850	47850	47850	47850	0
471	20231019	104600	15747550	47850	47900	47900	47850	2
472	20231019	104500	15651800	47850	47850	47850	47850	0
473	20231019	104400	15651800	47850	47850	47850	47850	0
474	20231019	104300	15651800	47850	47850	47850	47850	0
475	20231019	104200	15651800	47850	47850	47850	47850	0
476	20231019	104100	15651800	47850	47850	47850	47850	0
477	20231019	104000	15651800	47850	47850	47850	47850	0
478	20231019	103900	15651800	47850	47850	47850	47850	0
479	20231019	103800	15651800	47850	47850	47850	47850	0
480	20231019	103700	15651800	47850	47850	47850	47850	0
481	20231019	103600	15651800	47850	47850	47850	47850	0
482	20231019	103500	15651800	47850	47850	47850	47850	0
483	20231019	103400	15651800	47850	47850	47850	47850	0
484	20231019	103300	15651800	47850	47850	47850	47850	0
485	20231019	103200	15651800	47850	47850	47850	47850	0
486	20231019	103100	15651800	47850	47850	47850	47850	0
487	20231019	103000	15651800	47850	47850	47850	47850	0
488	20231019	102900	15651800	47850	47850	47850	47850	0
489	20231019	102800	15651800	47850	47850	47850	47850	0
490	20231019	102700	15651800	47850	47850	47850	47850	0
491	20231019	102600	15651800	47850	47850	47850	47850	0
492	20231019	102500	15651800	47850	47850	47850	47850	0
493	20231019	102400	15651800	47850	47850	47850	47850	0
494	20231019	102300	15651800	47850	47850	47850	47850	0
495	20231019	102200	15651800	47850	47850	47850	47850	0
496	20231019	102100	15651800	47850	47850	47850	47850	0
497	20231019	102000	15651800	47850	47850	47850	47850	0
498	20231019	101900	15651800	47850	47850	47850	47850	5
499	20231019	101800	15412550	47900	47900	47900	47900	0
500	20231019	101700	15412550	47900	47900	47900	47900	0
501	20231019	101600	15412550	47900	47900	47900	47900	0
502	20231019	101500	15412550	47900	47900	47900	47900	0
503	20231019	101400	15412550	47900	47900	47900	47900	0
504	20231019	101300	15412550	47900	47900	47900	47900	0
505	20231019	101200	15412550	47900	47900	47900	47900	0
506	20231019	101100	15412550	47900	47900	47900	47900	0
507	20231019	101000	15412550	47900	47900	47900	47900	1
508	20231019	100900	15364650	47900	47900	47900	47900	0
509	20231019	100800	15364650	47900	47900	47900	47900	0
510	20231019	100700	15364650	47900	47900	47900	47900	0
511	20231019	100600	15364650	47900	47900	47900	47900	0
512	20231019	100500	15364650	47900	47900	47900	47900	0
513	20231019	100400	15364650	47900	47900	47900	47900	0
514	20231019	100300	15364650	47900	47900	47900	47900	0
515	20231019	100200	15364650	47900	47900	47900	47900	0
516	20231019	100100	15364650	47900	47900	47900	47900	0
517	20231019	100000	15364650	47900	47900	47900	47900	0
518	20231019	095900	15364650	47900	47900	47900	47900	1
519	20231019	095800	15316750	47850	47850	47850	47850	0
520	20231019	095700	15316750	47850	47850	47850	47850	0
521	20231019	095600	15316750	47850	47850	47850	47850	0
522	20231019	095500	15316750	47850	47850	47850	47850	0
523	20231019	095400	15316750	47850	47850	47850	47850	0
524	20231019	095300	15316750	47850	47850	47850	47850	20
525	20231019	095200	14359750	47850	47850	47850	47850	0
526	20231019	095100	14359750	47850	47850	47850	47850	0
527	20231019	095000	14359750	47850	47850	47850	47850	0
528	20231019	094900	14359750	47850	47850	47850	47850	0
529	20231019	094800	14359750	47850	47850	47850	47850	3
530	20231019	094700	14216200	47850	47850	47850	47850	1
531	20231019	094600	14168350	47850	47850	47850	47850	0
532	20231019	094500	14168350	47850	47850	47850	47850	0
533	20231019	094400	14168350	47850	47850	47850	47850	0
534	20231019	094300	14168350	47850	47850	47850	47850	0
535	20231019	094200	14168350	47850	47850	47850	47850	1
536	20231019	094100	14120500	47800	47800	47800	47800	0
537	20231019	094000	14120500	47800	47800	47800	47800	100
538	20231019	093900	9340500	47850	47850	47850	47850	5
539	20231019	093800	9101250	47850	47850	47850	47850	0
540	20231019	093700	9101250	47850	47850	47850	47850	0
541	20231019	093600	9101250	47850	47850	47850	47850	0
542	20231019	093500	9101250	47850	47850	47850	47850	0
543	20231019	093400	9101250	47850	47850	47850	47850	0
544	20231019	093300	9101250	47850	47850	47850	47850	0
545	20231019	093200	9101250	47850	47850	47850	47850	10
546	20231019	093100	8622750	47900	47900	47900	47900	0
547	20231019	093000	8622750	47900	47900	47900	47900	0
548	20231019	092900	8622750	47900	47900	47900	47900	0
549	20231019	092800	8622750	47900	47900	47900	47900	0
550	20231019	092700	8622750	47900	47900	47900	47900	0
551	20231019	092600	8622750	47900	48000	48000	47900	178
552	20231019	092500	96200	48100	48100	48100	48100	0
553	20231019	092400	96200	48100	48100	48100	48100	0
554	20231019	092300	96200	48100	48100	48100	48100	0
555	20231019	092200	96200	48100	48100	48100	48100	0
556	20231019	092100	96200	48100	48100	48100	48100	0
557	20231019	092000	96200	48100	48100	48100	48100	0
558	20231019	091900	96200	48100	48100	48100	48100	0
559	20231019	091800	96200	48100	48100	48100	48100	0
560	20231019	091700	96200	48100	48100	48100	48100	0
561	20231019	091600	96200	48100	48100	48100	48100	0
562	20231019	091500	96200	48100	48100	48100	48100	0
563	20231019	091400	96200	48100	48100	48100	48100	0
564	20231019	091300	96200	48100	48100	48100	48100	0
565	20231019	091200	96200	48100	48100	48100	48100	1
566	20231019	091100	48100	48100	48100	48100	48100	0
567	20231019	091000	48100	48100	48100	48100	48100	0
568	20231019	090900	48100	48100	48100	48100	48100	0
569	20231019	090800	48100	48100	48100	48100	48100	0
570	20231019	090700	48100	48100	48100	48100	48100	0
571	20231019	090600	48100	48100	48100	48100	48100	0
572	20231019	090500	48100	48100	48100	48100	48100	0
573	20231019	090400	48100	48100	48100	48100	48100	0
574	20231019	090300	48100	48100	48100	48100	48100	1
575	20231019	090200	0	48100	48100	48100	48100	0
576	20231019	090100	0	48100	48100	48100	48100	0
577	20231019	090000	0	48100	48100	48100	48100	0