KissMeData/002170/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	183400	22031950	49950	49950	49950	49950	3
3	20230901	183300	22031950	49950	49950	49950	49950	0
4	20230901	183200	22031950	49950	49950	49950	49950	0
5	20230901	183100	22031950	49950	49950	49950	49950	0
6	20230901	183000	22031950	49950	49950	49950	49950	0
7	20230901	182900	22031950	49950	49950	49950	49950	0
8	20230901	182800	22031950	49950	49950	49950	49950	0
9	20230901	182700	22031950	49950	49950	49950	49950	0
10	20230901	182600	22031950	49950	49950	49950	49950	0
11	20230901	182500	22031950	49950	49950	49950	49950	0
12	20230901	182400	22031950	49950	49950	49950	49950	0
13	20230901	182300	22031950	49950	49950	49950	49950	0
14	20230901	182200	22031950	49950	49950	49950	49950	0
15	20230901	182100	22031950	49950	49950	49950	49950	0
16	20230901	182000	22031950	49950	49950	49950	49950	0
17	20230901	181900	22031950	49950	49950	49950	49950	0
18	20230901	181800	22031950	49950	49950	49950	49950	0
19	20230901	181700	22031950	49950	49950	49950	49950	0
20	20230901	181600	22031950	49950	49950	49950	49950	0
21	20230901	181500	22031950	49950	49950	49950	49950	0
22	20230901	181400	22031950	49950	49950	49950	49950	0
23	20230901	181300	22031950	49950	49950	49950	49950	0
24	20230901	181200	22031950	49950	49950	49950	49950	0
25	20230901	181100	22031950	49950	49950	49950	49950	0
26	20230901	181000	22031950	49950	49950	49950	49950	0
27	20230901	180900	22031950	49950	49950	49950	49950	0
28	20230901	180800	22031950	49950	49950	49950	49950	0
29	20230901	180700	22031950	49950	49950	49950	49950	0
30	20230901	180600	22031950	49950	49950	49950	49950	0
31	20230901	180500	22031950	49950	49950	49950	49950	0
32	20230901	180400	22031950	49950	49950	49950	49950	3
33	20230901	180300	22031950	49950	49950	49950	49950	0
34	20230901	180200	22031950	49950	49950	49950	49950	0
35	20230901	180100	22031950	49950	49950	49950	49950	0
36	20230901	180000	22031950	49950	49950	49950	49950	0
37	20230901	175900	22031950	49950	49950	49950	49950	0
38	20230901	175800	22031950	49950	49950	49950	49950	0
39	20230901	175700	22031950	49950	49950	49950	49950	0
40	20230901	175600	22031950	49950	49950	49950	49950	0
41	20230901	175500	22031950	49950	49950	49950	49950	0
42	20230901	175400	22031950	49950	49950	49950	49950	0
43	20230901	175300	22031950	49950	49950	49950	49950	0
44	20230901	175200	22031950	49950	49950	49950	49950	0
45	20230901	175100	22031950	49950	49950	49950	49950	0
46	20230901	175000	22031950	49950	49950	49950	49950	0
47	20230901	174900	22031950	49950	49950	49950	49950	0
48	20230901	174800	22031950	49950	49950	49950	49950	0
49	20230901	174700	22031950	49950	49950	49950	49950	0
50	20230901	174600	22031950	49950	49950	49950	49950	0
51	20230901	174500	22031950	49950	49950	49950	49950	0
52	20230901	174400	22031950	49950	49950	49950	49950	0
53	20230901	174300	22031950	49950	49950	49950	49950	0
54	20230901	174200	22031950	49950	49950	49950	49950	0
55	20230901	174100	22031950	49950	49950	49950	49950	0
56	20230901	174000	22031950	49950	49950	49950	49950	0
57	20230901	173900	22031950	49950	49950	49950	49950	0
58	20230901	173800	22031950	49950	49950	49950	49950	0
59	20230901	173700	22031950	49950	49950	49950	49950	0
60	20230901	173600	22031950	49950	49950	49950	49950	0
61	20230901	173500	22031950	49950	49950	49950	49950	0
62	20230901	173400	22031950	49950	49950	49950	49950	3
63	20230901	173300	22031950	49950	49950	49950	49950	0
64	20230901	173200	22031950	49950	49950	49950	49950	0
65	20230901	173100	22031950	49950	49950	49950	49950	0
66	20230901	173000	22031950	49950	49950	49950	49950	0
67	20230901	172900	22031950	49950	49950	49950	49950	0
68	20230901	172800	22031950	49950	49950	49950	49950	0
69	20230901	172700	22031950	49950	49950	49950	49950	0
70	20230901	172600	22031950	49950	49950	49950	49950	0
71	20230901	172500	22031950	49950	49950	49950	49950	0
72	20230901	172400	22031950	49950	49950	49950	49950	0
73	20230901	172300	22031950	49950	49950	49950	49950	0
74	20230901	172200	22031950	49950	49950	49950	49950	0
75	20230901	172100	22031950	49950	49950	49950	49950	0
76	20230901	172000	22031950	49950	49950	49950	49950	0
77	20230901	171900	22031950	49950	49950	49950	49950	0
78	20230901	171800	22031950	49950	49950	49950	49950	0
79	20230901	171700	22031950	49950	49950	49950	49950	0
80	20230901	171600	22031950	49950	49950	49950	49950	0
81	20230901	171500	22031950	49950	49950	49950	49950	0
82	20230901	171400	22031950	49950	49950	49950	49950	0
83	20230901	171300	22031950	49950	49950	49950	49950	0
84	20230901	171200	22031950	49950	49950	49950	49950	0
85	20230901	171100	22031950	49950	49950	49950	49950	0
86	20230901	171000	22031950	49950	49950	49950	49950	0
87	20230901	170900	22031950	49950	49950	49950	49950	0
88	20230901	170800	22031950	49950	49950	49950	49950	0
89	20230901	170700	22031950	49950	49950	49950	49950	0
90	20230901	170600	22031950	49950	49950	49950	49950	0
91	20230901	170500	22031950	49950	49950	49950	49950	0
92	20230901	170400	22031950	49950	49950	49950	49950	3
93	20230901	170300	22031950	49950	49950	49950	49950	0
94	20230901	170200	22031950	49950	49950	49950	49950	0
95	20230901	170100	22031950	49950	49950	49950	49950	0
96	20230901	170000	22031950	49950	49950	49950	49950	0
97	20230901	165900	22031950	49950	49950	49950	49950	0
98	20230901	165800	22031950	49950	49950	49950	49950	0
99	20230901	165700	22031950	49950	49950	49950	49950	0
100	20230901	165600	22031950	49950	49950	49950	49950	0
101	20230901	165500	22031950	49950	49950	49950	49950	0
102	20230901	165400	22031950	49950	49950	49950	49950	0
103	20230901	165300	22031950	49950	49950	49950	49950	0
104	20230901	165200	22031950	49950	49950	49950	49950	0
105	20230901	165100	22031950	49950	49950	49950	49950	0
106	20230901	165000	22031950	49950	49950	49950	49950	0
107	20230901	164900	22031950	49950	49950	49950	49950	0
108	20230901	164800	22031950	49950	49950	49950	49950	0
109	20230901	164700	22031950	49950	49950	49950	49950	0
110	20230901	164600	22031950	49950	49950	49950	49950	0
111	20230901	164500	22031950	49950	49950	49950	49950	0
112	20230901	164400	22031950	49950	49950	49950	49950	0
113	20230901	164300	22031950	49950	49950	49950	49950	0
114	20230901	164200	22031950	49950	49950	49950	49950	0
115	20230901	164100	22031950	49950	49950	49950	49950	0
116	20230901	164000	22031950	49950	49950	49950	49950	0
117	20230901	163900	22031950	49950	49950	49950	49950	0
118	20230901	163800	22031950	49950	49950	49950	49950	0
119	20230901	163700	22031950	49950	49950	49950	49950	0
120	20230901	163600	22031950	49950	49950	49950	49950	0
121	20230901	163500	22031950	49950	49950	49950	49950	0
122	20230901	163400	22031950	49950	49950	49950	49950	3
123	20230901	163300	22031950	49950	49950	49950	49950	0
124	20230901	163200	22031950	49950	49950	49950	49950	0
125	20230901	163100	22031950	49950	49950	49950	49950	0
126	20230901	163000	22031950	49950	49950	49950	49950	0
127	20230901	162900	22031950	49950	49950	49950	49950	0
128	20230901	162800	22031950	49950	49950	49950	49950	0
129	20230901	162700	22031950	49950	49950	49950	49950	0
130	20230901	162600	22031950	49950	49950	49950	49950	0
131	20230901	162500	22031950	49950	49950	49950	49950	0
132	20230901	162400	22031950	49950	49950	49950	49950	0
133	20230901	162300	22031950	49950	49950	49950	49950	0
134	20230901	162200	22031950	49950	49950	49950	49950	0
135	20230901	162100	22031950	49950	49950	49950	49950	0
136	20230901	162000	22031950	49950	49950	49950	49950	0
137	20230901	161900	22031950	49950	49950	49950	49950	0
138	20230901	161800	22031950	49950	49950	49950	49950	0
139	20230901	161700	22031950	49950	49950	49950	49950	0
140	20230901	161600	22031950	49950	49950	49950	49950	0
141	20230901	161500	22031950	49950	49950	49950	49950	0
142	20230901	161400	22031950	49950	49950	49950	49950	0
143	20230901	161300	22031950	49950	49950	49950	49950	0
144	20230901	161200	22031950	49950	49950	49950	49950	0
145	20230901	161100	22031950	49950	49950	49950	49950	0
146	20230901	161000	22031950	49950	49950	49950	49950	0
147	20230901	160900	22031950	49950	49950	49950	49950	0
148	20230901	160800	22031950	49950	49950	49950	49950	0
149	20230901	160700	22031950	49950	49950	49950	49950	0
150	20230901	160600	22031950	49950	49950	49950	49950	0
151	20230901	160500	22031950	49950	49950	49950	49950	0
152	20230901	160400	22031950	49950	49950	49950	49950	3
153	20230901	160300	22031950	49950	49950	49950	49950	0
154	20230901	160200	22031950	49950	49950	49950	49950	0
155	20230901	160100	22031950	49950	49950	49950	49950	0
156	20230901	160000	22031950	49950	49950	49950	49950	0
157	20230901	155900	22031950	49950	49950	49950	49950	0
158	20230901	155800	22031950	49950	49950	49950	49950	0
159	20230901	155700	22031950	49950	49950	49950	49950	0
160	20230901	155600	22031950	49950	49950	49950	49950	0
161	20230901	155500	22031950	49950	49950	49950	49950	0
162	20230901	155400	22031950	49950	49950	49950	49950	0
163	20230901	155300	22031950	49950	49950	49950	49950	0
164	20230901	155200	22031950	49950	49950	49950	49950	0
165	20230901	155100	22031950	49950	49950	49950	49950	0
166	20230901	155000	22031950	49950	49950	49950	49950	0
167	20230901	154900	22031950	49950	49950	49950	49950	0
168	20230901	154800	22031950	49950	49950	49950	49950	0
169	20230901	154700	22031950	49950	49950	49950	49950	0
170	20230901	154600	22031950	49950	49950	49950	49950	0
171	20230901	154500	22031950	49950	49950	49950	49950	0
172	20230901	154400	22031950	49950	49950	49950	49950	0
173	20230901	154300	22031950	49950	49950	49950	49950	0
174	20230901	154200	22031950	49950	49950	49950	49950	0
175	20230901	154100	22031950	49950	49950	49950	49950	0
176	20230901	154000	22031950	49950	49950	49950	49950	0
177	20230901	153900	22031950	49950	49950	49950	49950	0
178	20230901	153800	22031950	49950	49950	49950	49950	0
179	20230901	153700	22031950	49950	49950	49950	49950	0
180	20230901	153600	22031950	49950	49950	49950	49950	0
181	20230901	153500	22031950	49950	49950	49950	49950	0
182	20230901	153400	22031950	49950	49950	49950	49950	3
183	20230901	153300	22031950	49950	49950	49950	49950	0
184	20230901	153200	22031950	49950	49950	49950	49950	0
185	20230901	153100	22031950	49950	49950	49950	49950	0
186	20230901	153000	22031950	49950	49950	49950	49950	3
187	20230901	152900	21882100	49950	49950	49950	49950	0
188	20230901	152800	21882100	49950	49950	49950	49950	0
189	20230901	152700	21882100	49950	49950	49950	49950	0
190	20230901	152600	21882100	49950	49950	49950	49950	0
191	20230901	152500	21882100	49950	49950	49950	49950	0
192	20230901	152400	21882100	49950	49950	49950	49950	0
193	20230901	152300	21882100	49950	49950	49950	49950	0
194	20230901	152200	21882100	49950	49950	49950	49950	0
195	20230901	152100	21882100	49950	49950	49950	49950	0
196	20230901	152000	21882100	49950	49950	49950	49950	0
197	20230901	151900	21882100	49950	49950	49950	49950	0
198	20230901	151800	21882100	49950	49950	49950	49950	0
199	20230901	151700	21882100	49950	49950	49950	49950	0
200	20230901	151600	21882100	49950	49950	49950	49950	0
201	20230901	151500	21882100	49950	49950	49950	49950	0
202	20230901	151400	21882100	49950	49950	49950	49950	0
203	20230901	151300	21882100	49950	49950	49950	49950	0
204	20230901	151200	21882100	49950	49950	49950	49950	0
205	20230901	151100	21882100	49950	49950	49950	49950	0
206	20230901	151000	21882100	49950	49950	49950	49950	0
207	20230901	150900	21882100	49950	49950	49950	49950	0
208	20230901	150800	21882100	49950	49950	49950	49950	0
209	20230901	150700	21882100	49950	49950	49950	49950	0
210	20230901	150600	21882100	49950	49950	49950	49950	1
211	20230901	150500	21832150	49950	49950	49950	49950	0
212	20230901	150400	21832150	49950	49950	49950	49950	0
213	20230901	150300	21832150	49950	49950	49950	49950	0
214	20230901	150200	21832150	49950	49950	49950	49950	0
215	20230901	150100	21832150	49950	49950	49950	49950	0
216	20230901	150000	21832150	49950	49950	49950	49950	0
217	20230901	145900	21832150	49950	49950	49950	49950	0
218	20230901	145800	21832150	49950	49950	49950	49950	0
219	20230901	145700	21832150	49950	49950	49950	49950	0
220	20230901	145600	21832150	49950	49950	49950	49950	0
221	20230901	145500	21832150	49950	49950	49950	49950	0
222	20230901	145400	21832150	49950	49950	49950	49950	0
223	20230901	145300	21832150	49950	49950	49950	49950	0
224	20230901	145200	21832150	49950	50000	50000	49950	100
225	20230901	145100	16836900	50000	50000	50000	50000	0
226	20230901	145000	16836900	50000	50000	50000	50000	7
227	20230901	144900	16486900	50100	50100	50100	50100	0
228	20230901	144800	16486900	50100	50100	50100	50100	0
229	20230901	144700	16486900	50100	50100	50100	50100	0
230	20230901	144600	16486900	50100	50100	50100	50100	0
231	20230901	144500	16486900	50100	50100	50100	50100	0
232	20230901	144400	16486900	50100	50100	50100	50100	0
233	20230901	144300	16486900	50100	50100	50100	50100	0
234	20230901	144200	16486900	50100	50100	50100	50100	0
235	20230901	144100	16486900	50100	50100	50100	50100	0
236	20230901	144000	16486900	50100	50100	50100	50100	0
237	20230901	143900	16486900	50100	50100	50100	50100	0
238	20230901	143800	16486900	50100	50100	50100	50100	0
239	20230901	143700	16486900	50100	50100	50100	50100	0
240	20230901	143600	16486900	50100	50100	50100	50100	0
241	20230901	143500	16486900	50100	50100	50100	50100	0
242	20230901	143400	16486900	50100	50100	50100	50100	0
243	20230901	143300	16486900	50100	50100	50100	50100	0
244	20230901	143200	16486900	50100	50100	50100	50100	1
245	20230901	143100	16436800	50100	50100	50100	50100	0
246	20230901	143000	16436800	50100	50100	50100	50100	0
247	20230901	142900	16436800	50100	50100	50100	50100	0
248	20230901	142800	16436800	50100	50100	50100	50100	0
249	20230901	142700	16436800	50100	50100	50100	50100	0
250	20230901	142600	16436800	50100	50100	50100	50100	0
251	20230901	142500	16436800	50100	50100	50100	50100	0
252	20230901	142400	16436800	50100	50100	50100	50100	0
253	20230901	142300	16436800	50100	50100	50100	50100	0
254	20230901	142200	16436800	50100	50100	50100	50100	0
255	20230901	142100	16436800	50100	50100	50100	50100	0
256	20230901	142000	16436800	50100	50100	50100	50100	0
257	20230901	141900	16436800	50100	50100	50100	50100	0
258	20230901	141800	16436800	50100	50100	50100	50100	0
259	20230901	141700	16436800	50100	50100	50100	50100	0
260	20230901	141600	16436800	50100	50100	50100	50100	0
261	20230901	141500	16436800	50100	50100	50100	50100	0
262	20230901	141400	16436800	50100	50100	50100	50100	0
263	20230901	141300	16436800	50100	50100	50100	50100	0
264	20230901	141200	16436800	50100	50100	50100	50100	0
265	20230901	141100	16436800	50100	50100	50100	50100	0
266	20230901	141000	16436800	50100	50100	50100	50100	0
267	20230901	140900	16436800	50100	50100	50100	50100	2
268	20230901	140800	16336600	50200	50200	50200	50200	0
269	20230901	140700	16336600	50200	50200	50200	50200	0
270	20230901	140600	16336600	50200	50200	50200	50200	0
271	20230901	140500	16336600	50200	50200	50200	50200	0
272	20230901	140400	16336600	50200	50200	50200	50200	0
273	20230901	140300	16336600	50200	50200	50200	50200	0
274	20230901	140200	16336600	50200	50200	50200	50200	0
275	20230901	140100	16336600	50200	50200	50200	50200	0
276	20230901	140000	16336600	50200	50200	50200	50200	0
277	20230901	135900	16336600	50200	50200	50200	50200	0
278	20230901	135800	16336600	50200	50200	50200	50200	0
279	20230901	135700	16336600	50200	50200	50200	50200	0
280	20230901	135600	16336600	50200	50200	50200	50200	0
281	20230901	135500	16336600	50200	50200	50200	50200	0
282	20230901	135400	16336600	50200	50200	50200	50200	0
283	20230901	135300	16336600	50200	50200	50200	50200	0
284	20230901	135200	16336600	50200	50200	50200	50200	0
285	20230901	135100	16336600	50200	50200	50200	50200	0
286	20230901	135000	16336600	50200	50200	50200	50200	0
287	20230901	134900	16336600	50200	50200	50200	50200	0
288	20230901	134800	16336600	50200	50200	50200	50200	0
289	20230901	134700	16336600	50200	50200	50200	50200	0
290	20230901	134600	16336600	50200	50200	50200	50200	0
291	20230901	134500	16336600	50200	50200	50200	50200	0
292	20230901	134400	16336600	50200	50200	50200	50200	0
293	20230901	134300	16336600	50200	50200	50200	50200	0
294	20230901	134200	16336600	50200	50200	50200	50200	0
295	20230901	134100	16336600	50200	50200	50200	50200	0
296	20230901	134000	16336600	50200	50200	50200	50200	0
297	20230901	133900	16336600	50200	50200	50200	50200	0
298	20230901	133800	16336600	50200	50200	50200	50200	0
299	20230901	133700	16336600	50200	50200	50200	50200	0
300	20230901	133600	16336600	50200	50200	50200	50200	0
301	20230901	133500	16336600	50200	50200	50200	50200	0
302	20230901	133400	16336600	50200	50200	50200	50200	0
303	20230901	133300	16336600	50200	50200	50200	50200	0
304	20230901	133200	16336600	50200	50200	50200	50200	1
305	20230901	133100	16286400	50100	50100	50100	50100	1
306	20230901	133000	16236300	50100	50100	50100	50100	5
307	20230901	132900	15985800	50000	50000	50000	50000	0
308	20230901	132800	15985800	50000	50000	50000	50000	0
309	20230901	132700	15985800	50000	50000	50000	50000	0
310	20230901	132600	15985800	50000	50000	50000	50000	0
311	20230901	132500	15985800	50000	50000	50000	50000	0
312	20230901	132400	15985800	50000	50000	50000	50000	0
313	20230901	132300	15985800	50000	50000	50000	50000	0
314	20230901	132200	15985800	50000	50000	50000	50000	0
315	20230901	132100	15985800	50000	50000	50000	50000	0
316	20230901	132000	15985800	50000	50000	50000	50000	0
317	20230901	131900	15985800	50000	50000	50000	50000	0
318	20230901	131800	15985800	50000	50000	50000	50000	0
319	20230901	131700	15985800	50000	50000	50000	50000	0
320	20230901	131600	15985800	50000	50000	50000	50000	0
321	20230901	131500	15985800	50000	50000	50000	50000	0
322	20230901	131400	15985800	50000	50000	50000	50000	0
323	20230901	131300	15985800	50000	50000	50000	50000	0
324	20230901	131200	15985800	50000	50000	50000	50000	1
325	20230901	131100	15935800	50000	50000	50000	50000	0
326	20230901	131000	15935800	50000	50000	50000	50000	0
327	20230901	130900	15935800	50000	50000	50000	50000	0
328	20230901	130800	15935800	50000	50000	50000	50000	0
329	20230901	130700	15935800	50000	50000	50000	50000	0
330	20230901	130600	15935800	50000	50000	50000	50000	0
331	20230901	130500	15935800	50000	50000	50000	50000	0
332	20230901	130400	15935800	50000	50000	50000	50000	0
333	20230901	130300	15935800	50000	50000	50000	50000	20
334	20230901	130200	14935800	50000	50000	50000	50000	0
335	20230901	130100	14935800	50000	50000	50000	50000	0
336	20230901	130000	14935800	50000	50000	50000	50000	0
337	20230901	125900	14935800	50000	50000	50000	50000	0
338	20230901	125800	14935800	50000	50000	50000	50000	0
339	20230901	125700	14935800	50000	50000	50000	50000	0
340	20230901	125600	14935800	50000	50000	50000	50000	0
341	20230901	125500	14935800	50000	50000	50000	50000	0
342	20230901	125400	14935800	50000	50000	50000	50000	0
343	20230901	125300	14935800	50000	50000	50000	50000	0
344	20230901	125200	14935800	50000	50000	50000	50000	0
345	20230901	125100	14935800	50000	50000	50000	50000	0
346	20230901	125000	14935800	50000	50000	50000	50000	0
347	20230901	124900	14935800	50000	50000	50000	50000	0
348	20230901	124800	14935800	50000	50000	50000	50000	0
349	20230901	124700	14935800	50000	50000	50000	50000	0
350	20230901	124600	14935800	50000	50000	50000	50000	0
351	20230901	124500	14935800	50000	50000	50000	50000	0
352	20230901	124400	14935800	50000	50000	50000	50000	0
353	20230901	124300	14935800	50000	50000	50000	50000	0
354	20230901	124200	14935800	50000	50000	50000	50000	0
355	20230901	124100	14935800	50000	50000	50000	50000	0
356	20230901	124000	14935800	50000	50000	50000	50000	0
357	20230901	123900	14935800	50000	50000	50000	50000	0
358	20230901	123800	14935800	50000	50000	50000	50000	0
359	20230901	123700	14935800	50000	50000	50000	50000	0
360	20230901	123600	14935800	50000	50000	50000	50000	0
361	20230901	123500	14935800	50000	50000	50000	50000	0
362	20230901	123400	14935800	50000	50000	50000	50000	6
363	20230901	123300	14635800	50000	50000	50000	50000	0
364	20230901	123200	14635800	50000	50000	50000	50000	0
365	20230901	123100	14635800	50000	50000	50000	50000	0
366	20230901	123000	14635800	50000	50000	50000	50000	0
367	20230901	122900	14635800	50000	50000	50000	50000	7
368	20230901	122800	14285800	50000	50000	50000	50000	0
369	20230901	122700	14285800	50000	50000	50000	50000	0
370	20230901	122600	14285800	50000	50000	50000	50000	0
371	20230901	122500	14285800	50000	50000	50000	50000	0
372	20230901	122400	14285800	50000	50000	50000	50000	0
373	20230901	122300	14285800	50000	50000	50000	50000	0
374	20230901	122200	14285800	50000	50000	50000	50000	0
375	20230901	122100	14285800	50000	50000	50000	50000	0
376	20230901	122000	14285800	50000	50000	50000	50000	0
377	20230901	121900	14285800	50000	50000	50000	50000	0
378	20230901	121800	14285800	50000	50000	50000	50000	0
379	20230901	121700	14285800	50000	50000	50000	50000	10
380	20230901	121600	13785800	50000	50000	50000	50000	0
381	20230901	121500	13785800	50000	50000	50000	50000	0
382	20230901	121400	13785800	50000	50000	50000	50000	9
383	20230901	121300	13335800	50000	50000	50000	50000	0
384	20230901	121200	13335800	50000	50000	50000	50000	0
385	20230901	121100	13335800	50000	50000	50000	50000	0
386	20230901	121000	13335800	50000	50000	50000	50000	0
387	20230901	120900	13335800	50000	50000	50000	50000	0
388	20230901	120800	13335800	50000	50000	50000	50000	0
389	20230901	120700	13335800	50000	50000	50000	50000	0
390	20230901	120600	13335800	50000	50000	50000	50000	0
391	20230901	120500	13335800	50000	50000	50000	50000	0
392	20230901	120400	13335800	50000	50000	50000	50000	0
393	20230901	120300	13335800	50000	50000	50000	50000	0
394	20230901	120200	13335800	50000	50000	50000	50000	0
395	20230901	120100	13335800	50000	50000	50000	50000	0
396	20230901	120000	13335800	50000	50000	50000	50000	0
397	20230901	115900	13335800	50000	50000	50000	50000	0
398	20230901	115800	13335800	50000	50000	50000	50000	0
399	20230901	115700	13335800	50000	50000	50000	50000	0
400	20230901	115600	13335800	50000	50000	50000	50000	0
401	20230901	115500	13335800	50000	50000	50000	50000	0
402	20230901	115400	13335800	50000	50000	50000	50000	0
403	20230901	115300	13335800	50000	50000	50000	50000	0
404	20230901	115200	13335800	50000	50000	50000	50000	0
405	20230901	115100	13335800	50000	50000	50000	50000	0
406	20230901	115000	13335800	50000	50000	50000	50000	0
407	20230901	114900	13335800	50000	50000	50000	50000	0
408	20230901	114800	13335800	50000	50000	50000	50000	0
409	20230901	114700	13335800	50000	50000	50000	50000	0
410	20230901	114600	13335800	50000	50000	50000	50000	0
411	20230901	114500	13335800	50000	50000	50000	50000	0
412	20230901	114400	13335800	50000	50000	50000	50000	0
413	20230901	114300	13335800	50000	50000	50000	50000	0
414	20230901	114200	13335800	50000	50000	50000	50000	0
415	20230901	114100	13335800	50000	50000	50000	50000	0
416	20230901	114000	13335800	50000	50000	50000	50000	0
417	20230901	113900	13335800	50000	50000	50000	50000	0
418	20230901	113800	13335800	50000	50000	50000	50000	0
419	20230901	113700	13335800	50000	50000	50000	50000	0
420	20230901	113600	13335800	50000	50000	50000	50000	0
421	20230901	113500	13335800	50000	50000	50000	50000	0
422	20230901	113400	13335800	50000	50000	50000	50000	0
423	20230901	113300	13335800	50000	50000	50000	50000	0
424	20230901	113200	13335800	50000	50000	50000	50000	0
425	20230901	113100	13335800	50000	50000	50000	50000	0
426	20230901	113000	13335800	50000	50000	50000	50000	1
427	20230901	112900	13285800	49950	49950	49950	49950	0
428	20230901	112800	13285800	49950	49950	49950	49950	0
429	20230901	112700	13285800	49950	49950	49950	49950	0
430	20230901	112600	13285800	49950	49950	49950	49950	0
431	20230901	112500	13285800	49950	49950	49950	49950	29
432	20230901	112400	11837250	49950	49950	49950	49950	0
433	20230901	112300	11837250	49950	49950	49950	49950	1
434	20230901	112200	11787300	49950	49950	49950	49950	0
435	20230901	112100	11787300	49950	49950	49950	49950	0
436	20230901	112000	11787300	49950	49950	49950	49950	0
437	20230901	111900	11787300	49950	49950	49950	49950	0
438	20230901	111800	11787300	49950	49950	49950	49950	0
439	20230901	111700	11787300	49950	49950	49950	49950	0
440	20230901	111600	11787300	49950	49950	49950	49950	0
441	20230901	111500	11787300	49950	49950	49950	49950	0
442	20230901	111400	11787300	49950	49950	49950	49950	37
443	20230901	111300	9939150	49950	49950	49950	49950	0
444	20230901	111200	9939150	49950	49950	49950	49950	0
445	20230901	111100	9939150	49950	49950	49950	49950	4
446	20230901	111000	9739350	50000	50000	50000	50000	0
447	20230901	110900	9739350	50000	50000	50000	50000	0
448	20230901	110800	9739350	50000	50000	50000	50000	1
449	20230901	110700	9689350	49950	49950	49950	49950	0
450	20230901	110600	9689350	49950	49950	49950	49950	0
451	20230901	110500	9689350	49950	49950	49950	49950	0
452	20230901	110400	9689350	49950	49950	49950	49950	0
453	20230901	110300	9689350	49950	49950	49950	49950	0
454	20230901	110200	9689350	49950	49950	49950	49950	0
455	20230901	110100	9689350	49950	49950	49950	49950	0
456	20230901	110000	9689350	49950	49950	49950	49950	0
457	20230901	105900	9689350	49950	49950	49950	49950	0
458	20230901	105800	9689350	49950	49950	49950	49950	0
459	20230901	105700	9689350	49950	49950	49950	49950	0
460	20230901	105600	9689350	49950	49950	49950	49950	0
461	20230901	105500	9689350	49950	49950	49950	49950	0
462	20230901	105400	9689350	49950	49950	49950	49950	0
463	20230901	105300	9689350	49950	49950	49950	49950	30
464	20230901	105200	8190850	49950	49950	49950	49950	0
465	20230901	105100	8190850	49950	49950	49950	49950	0
466	20230901	105000	8190850	49950	49950	49950	49950	1
467	20230901	104900	8140900	49950	49950	49950	49950	0
468	20230901	104800	8140900	49950	49950	49950	49950	0
469	20230901	104700	8140900	49950	49950	49950	49950	0
470	20230901	104600	8140900	49950	49950	49950	49950	1
471	20230901	104500	8090950	49900	49900	49900	49900	0
472	20230901	104400	8090950	49900	49900	49900	49900	0
473	20230901	104300	8090950	49900	49900	49900	49900	0
474	20230901	104200	8090950	49900	49900	49900	49900	0
475	20230901	104100	8090950	49900	49900	49900	49900	0
476	20230901	104000	8090950	49900	49900	49900	49900	0
477	20230901	103900	8090950	49900	49900	49900	49900	0
478	20230901	103800	8090950	49900	49900	49900	49900	0
479	20230901	103700	8090950	49900	49900	49900	49900	24
480	20230901	103600	6893350	49950	49950	49950	49950	0
481	20230901	103500	6893350	49950	49950	49950	49950	0
482	20230901	103400	6893350	49950	49950	49950	49950	100
483	20230901	103300	1898350	50000	50000	50000	50000	0
484	20230901	103200	1898350	50000	50000	50000	50000	0
485	20230901	103100	1898350	50000	50000	50000	50000	0
486	20230901	103000	1898350	50000	50000	50000	50000	0
487	20230901	102900	1898350	50000	50000	50000	50000	7
488	20230901	102800	1548350	50000	50000	50000	50000	0
489	20230901	102700	1548350	50000	50000	50000	50000	0
490	20230901	102600	1548350	50000	50000	50000	50000	0
491	20230901	102500	1548350	50000	50000	50000	50000	0
492	20230901	102400	1548350	50000	50000	50000	50000	1
493	20230901	102300	1498350	49950	49950	49950	49950	0
494	20230901	102200	1498350	49950	49950	49950	49950	0
495	20230901	102100	1498350	49950	49950	49950	49950	0
496	20230901	102000	1498350	49950	49950	49950	49950	0
497	20230901	101900	1498350	49950	49950	49950	49950	0
498	20230901	101800	1498350	49950	49950	49950	49950	0
499	20230901	101700	1498350	49950	49950	49950	49950	1
500	20230901	101600	1448400	50000	50000	50000	50000	0
501	20230901	101500	1448400	50000	50000	50000	50000	0
502	20230901	101400	1448400	50000	50000	50000	50000	0
503	20230901	101300	1448400	50000	50000	50000	50000	0
504	20230901	101200	1448400	50000	50000	50000	50000	0
505	20230901	101100	1448400	50000	50000	50000	50000	0
506	20230901	101000	1448400	50000	50000	50000	50000	0
507	20230901	100900	1448400	50000	50000	50000	50000	0
508	20230901	100800	1448400	50000	50000	50000	50000	1
509	20230901	100700	1398400	50000	50000	50000	50000	0
510	20230901	100600	1398400	50000	50000	50000	50000	0
511	20230901	100500	1398400	50000	50000	50000	50000	0
512	20230901	100400	1398400	50000	50000	50000	50000	0
513	20230901	100300	1398400	50000	50000	50000	50000	0
514	20230901	100200	1398400	50000	50000	50000	50000	0
515	20230901	100100	1398400	50000	50000	50000	50000	0
516	20230901	100000	1398400	50000	50000	50000	50000	0
517	20230901	095900	1398400	50000	50000	50000	50000	0
518	20230901	095800	1398400	50000	50000	50000	50000	1
519	20230901	095700	1348400	50000	50000	50000	50000	0
520	20230901	095600	1348400	50000	50000	50000	50000	0
521	20230901	095500	1348400	50000	50000	50000	50000	0
522	20230901	095400	1348400	50000	50000	50000	50000	0
523	20230901	095300	1348400	50000	50000	50000	50000	0
524	20230901	095200	1348400	50000	50000	50000	50000	0
525	20230901	095100	1348400	50000	50000	50000	50000	0
526	20230901	095000	1348400	50000	50000	50000	50000	0
527	20230901	094900	1348400	50000	50000	50000	50000	0
528	20230901	094800	1348400	50000	50000	50000	50000	0
529	20230901	094700	1348400	50000	50000	50000	50000	0
530	20230901	094600	1348400	50000	50000	50000	50000	0
531	20230901	094500	1348400	50000	50000	50000	50000	6
532	20230901	094400	1048400	49950	49950	49950	49950	0
533	20230901	094300	1048400	49950	49950	49950	49950	0
534	20230901	094200	1048400	49950	49950	49950	49950	0
535	20230901	094100	1048400	49950	49950	49950	49950	0
536	20230901	094000	1048400	49950	49950	49950	49950	0
537	20230901	093900	1048400	49950	49950	49950	49950	0
538	20230901	093800	1048400	49950	49950	49950	49950	0
539	20230901	093700	1048400	49950	49950	49950	49950	0
540	20230901	093600	1048400	49950	49950	49950	49950	0
541	20230901	093500	1048400	49950	49950	49950	49950	0
542	20230901	093400	1048400	49950	49950	49950	49950	0
543	20230901	093300	1048400	49950	49950	49950	49950	0
544	20230901	093200	1048400	49950	49950	49950	49950	0
545	20230901	093100	1048400	49950	49950	49950	49950	0
546	20230901	093000	1048400	49950	49950	49950	49950	0
547	20230901	092900	1048400	49950	49950	49950	49950	0
548	20230901	092800	1048400	49950	49950	49950	49950	0
549	20230901	092700	1048400	49950	49950	49950	49950	0
550	20230901	092600	1048400	49950	49950	49950	49950	0
551	20230901	092500	1048400	49950	49950	49950	49950	0
552	20230901	092400	1048400	49950	49950	49950	49950	0
553	20230901	092300	1048400	49950	49950	49950	49950	0
554	20230901	092200	1048400	49950	49950	49950	49950	0
555	20230901	092100	1048400	49950	49950	49950	49950	0
556	20230901	092000	1048400	49950	49950	49950	49950	0
557	20230901	091900	1048400	49950	49950	49950	49950	0
558	20230901	091800	1048400	49950	49950	49950	49950	0
559	20230901	091700	1048400	49950	49950	49950	49950	0
560	20230901	091600	1048400	49950	49950	49950	49950	10
561	20230901	091500	548900	49900	49900	49900	49900	0
562	20230901	091400	548900	49900	49900	49900	49900	0
563	20230901	091300	548900	49900	49900	49900	49900	0
564	20230901	091200	548900	49900	49900	49900	49900	10
565	20230901	091100	49900	49900	49900	49900	49900	0
566	20230901	091000	49900	49900	49900	49900	49900	0
567	20230901	090900	49900	49900	49900	49900	49900	0
568	20230901	090800	49900	49900	49900	49900	49900	0
569	20230901	090700	49900	49900	49900	49900	49900	0
570	20230901	090600	49900	49900	49900	49900	49900	0
571	20230901	090500	49900	49900	49900	49900	49900	0
572	20230901	090400	49900	49900	49900	49900	49900	0
573	20230901	090300	49900	49900	49900	49900	49900	0
574	20230901	090200	49900	49900	49900	49900	49900	0
575	20230901	090100	49900	49900	49900	49900	49900	0
576	20230901	090000	49900	49900	49900	49900	49900	1