KissMeData/002170/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	183600	102943700	50100	50100	50100	50100	17
3	20241119	183500	102943700	50100	50100	50100	50100	0
4	20241119	183400	102943700	50100	50100	50100	50100	0
5	20241119	183300	102943700	50100	50100	50100	50100	0
6	20241119	183200	102943700	50100	50100	50100	50100	0
7	20241119	183100	102943700	50100	50100	50100	50100	0
8	20241119	183000	102943700	50100	50100	50100	50100	0
9	20241119	182900	102943700	50100	50100	50100	50100	0
10	20241119	182800	102943700	50100	50100	50100	50100	0
11	20241119	182700	102943700	50100	50100	50100	50100	0
12	20241119	182600	102943700	50100	50100	50100	50100	0
13	20241119	182500	102943700	50100	50100	50100	50100	0
14	20241119	182400	102943700	50100	50100	50100	50100	0
15	20241119	182300	102943700	50100	50100	50100	50100	0
16	20241119	182200	102943700	50100	50100	50100	50100	0
17	20241119	182100	102943700	50100	50100	50100	50100	0
18	20241119	182000	102943700	50100	50100	50100	50100	0
19	20241119	181900	102943700	50100	50100	50100	50100	0
20	20241119	181800	102943700	50100	50100	50100	50100	0
21	20241119	181700	102943700	50100	50100	50100	50100	0
22	20241119	181600	102943700	50100	50100	50100	50100	0
23	20241119	181500	102943700	50100	50100	50100	50100	0
24	20241119	181400	102943700	50100	50100	50100	50100	0
25	20241119	181300	102943700	50100	50100	50100	50100	0
26	20241119	181200	102943700	50100	50100	50100	50100	0
27	20241119	181100	102943700	50100	50100	50100	50100	0
28	20241119	181000	102943700	50100	50100	50100	50100	0
29	20241119	180900	102943700	50100	50100	50100	50100	0
30	20241119	180800	102943700	50100	50100	50100	50100	0
31	20241119	180700	102943700	50100	50100	50100	50100	0
32	20241119	180600	102943700	50100	50100	50100	50100	17
33	20241119	180500	102943700	50100	50100	50100	50100	0
34	20241119	180400	102943700	50100	50100	50100	50100	0
35	20241119	180300	102943700	50100	50100	50100	50100	0
36	20241119	180200	102943700	50100	50100	50100	50100	0
37	20241119	180100	102943700	50100	50100	50100	50100	0
38	20241119	180000	102943700	50100	50100	50100	50100	0
39	20241119	175900	102943700	50100	50100	50100	50100	0
40	20241119	175800	102943700	50100	50100	50100	50100	0
41	20241119	175700	102943700	50100	50100	50100	50100	0
42	20241119	175600	102943700	50100	50100	50100	50100	0
43	20241119	175500	102943700	50100	50100	50100	50100	0
44	20241119	175400	102943700	50100	50100	50100	50100	0
45	20241119	175300	102943700	50100	50100	50100	50100	0
46	20241119	175200	102943700	50100	50100	50100	50100	0
47	20241119	175100	102943700	50100	50100	50100	50100	0
48	20241119	175000	102943700	50100	50100	50100	50100	0
49	20241119	174900	102943700	50100	50100	50100	50100	0
50	20241119	174800	102943700	50100	50100	50100	50100	0
51	20241119	174700	102943700	50100	50100	50100	50100	0
52	20241119	174600	102943700	50100	50100	50100	50100	0
53	20241119	174500	102943700	50100	50100	50100	50100	0
54	20241119	174400	102943700	50100	50100	50100	50100	0
55	20241119	174300	102943700	50100	50100	50100	50100	0
56	20241119	174200	102943700	50100	50100	50100	50100	0
57	20241119	174100	102943700	50100	50100	50100	50100	0
58	20241119	174000	102943700	50100	50100	50100	50100	0
59	20241119	173900	102943700	50100	50100	50100	50100	0
60	20241119	173800	102943700	50100	50100	50100	50100	0
61	20241119	173700	102943700	50100	50100	50100	50100	0
62	20241119	173600	102943700	50100	50100	50100	50100	17
63	20241119	173500	102943700	50100	50100	50100	50100	0
64	20241119	173400	102943700	50100	50100	50100	50100	0
65	20241119	173300	102943700	50100	50100	50100	50100	0
66	20241119	173200	102943700	50100	50100	50100	50100	0
67	20241119	173100	102943700	50100	50100	50100	50100	0
68	20241119	173000	102943700	50100	50100	50100	50100	0
69	20241119	172900	102943700	50100	50100	50100	50100	0
70	20241119	172800	102943700	50100	50100	50100	50100	0
71	20241119	172700	102943700	50100	50100	50100	50100	0
72	20241119	172600	102943700	50100	50100	50100	50100	0
73	20241119	172500	102943700	50100	50100	50100	50100	0
74	20241119	172400	102943700	50100	50100	50100	50100	0
75	20241119	172300	102943700	50100	50100	50100	50100	0
76	20241119	172200	102943700	50100	50100	50100	50100	0
77	20241119	172100	102943700	50100	50100	50100	50100	0
78	20241119	172000	102943700	50100	50100	50100	50100	0
79	20241119	171900	102943700	50100	50100	50100	50100	0
80	20241119	171800	102943700	50100	50100	50100	50100	0
81	20241119	171700	102943700	50100	50100	50100	50100	0
82	20241119	171600	102943700	50100	50100	50100	50100	0
83	20241119	171500	102943700	50100	50100	50100	50100	0
84	20241119	171400	102943700	50100	50100	50100	50100	0
85	20241119	171300	102943700	50100	50100	50100	50100	0
86	20241119	171200	102943700	50100	50100	50100	50100	0
87	20241119	171100	102943700	50100	50100	50100	50100	0
88	20241119	171000	102943700	50100	50100	50100	50100	0
89	20241119	170900	102943700	50100	50100	50100	50100	0
90	20241119	170800	102943700	50100	50100	50100	50100	0
91	20241119	170700	102943700	50100	50100	50100	50100	0
92	20241119	170600	102943700	50100	50100	50100	50100	17
93	20241119	170500	102943700	50100	50100	50100	50100	0
94	20241119	170400	102943700	50100	50100	50100	50100	0
95	20241119	170300	102943700	50100	50100	50100	50100	0
96	20241119	170200	102943700	50100	50100	50100	50100	0
97	20241119	170100	102943700	50100	50100	50100	50100	0
98	20241119	170000	102943700	50100	50100	50100	50100	0
99	20241119	165900	102943700	50100	50100	50100	50100	0
100	20241119	165800	102943700	50100	50100	50100	50100	0
101	20241119	165700	102943700	50100	50100	50100	50100	0
102	20241119	165600	102943700	50100	50100	50100	50100	0
103	20241119	165500	102943700	50100	50100	50100	50100	0
104	20241119	165400	102943700	50100	50100	50100	50100	0
105	20241119	165300	102943700	50100	50100	50100	50100	0
106	20241119	165200	102943700	50100	50100	50100	50100	0
107	20241119	165100	102943700	50100	50100	50100	50100	0
108	20241119	165000	102943700	50100	50100	50100	50100	0
109	20241119	164900	102943700	50100	50100	50100	50100	0
110	20241119	164800	102943700	50100	50100	50100	50100	0
111	20241119	164700	102943700	50100	50100	50100	50100	0
112	20241119	164600	102943700	50100	50100	50100	50100	0
113	20241119	164500	102943700	50100	50100	50100	50100	0
114	20241119	164400	102943700	50100	50100	50100	50100	0
115	20241119	164300	102943700	50100	50100	50100	50100	0
116	20241119	164200	102943700	50100	50100	50100	50100	0
117	20241119	164100	102943700	50100	50100	50100	50100	0
118	20241119	164000	102943700	50100	50100	50100	50100	0
119	20241119	163900	102943700	50100	50100	50100	50100	0
120	20241119	163800	102943700	50100	50100	50100	50100	0
121	20241119	163700	102943700	50100	50100	50100	50100	0
122	20241119	163600	102943700	50100	50100	50100	50100	17
123	20241119	163500	102943700	50100	50100	50100	50100	0
124	20241119	163400	102943700	50100	50100	50100	50100	0
125	20241119	163300	102943700	50100	50100	50100	50100	0
126	20241119	163200	102943700	50100	50100	50100	50100	0
127	20241119	163100	102943700	50100	50100	50100	50100	0
128	20241119	163000	102943700	50100	50100	50100	50100	0
129	20241119	162900	102943700	50100	50100	50100	50100	0
130	20241119	162800	102943700	50100	50100	50100	50100	0
131	20241119	162700	102943700	50100	50100	50100	50100	0
132	20241119	162600	102943700	50100	50100	50100	50100	0
133	20241119	162500	102943700	50100	50100	50100	50100	0
134	20241119	162400	102943700	50100	50100	50100	50100	0
135	20241119	162300	102943700	50100	50100	50100	50100	0
136	20241119	162200	102943700	50100	50100	50100	50100	0
137	20241119	162100	102943700	50100	50100	50100	50100	0
138	20241119	162000	102943700	50100	50100	50100	50100	0
139	20241119	161900	102943700	50100	50100	50100	50100	0
140	20241119	161800	102943700	50100	50100	50100	50100	0
141	20241119	161700	102943700	50100	50100	50100	50100	0
142	20241119	161600	102943700	50100	50100	50100	50100	0
143	20241119	161500	102943700	50100	50100	50100	50100	0
144	20241119	161400	102943700	50100	50100	50100	50100	0
145	20241119	161300	102943700	50100	50100	50100	50100	0
146	20241119	161200	102943700	50100	50100	50100	50100	0
147	20241119	161100	102943700	50100	50100	50100	50100	0
148	20241119	161000	102943700	50100	50100	50100	50100	0
149	20241119	160900	102943700	50100	50100	50100	50100	0
150	20241119	160800	102943700	50100	50100	50100	50100	0
151	20241119	160700	102943700	50100	50100	50100	50100	0
152	20241119	160600	102943700	50100	50100	50100	50100	17
153	20241119	160500	102943700	50100	50100	50100	50100	0
154	20241119	160400	102943700	50100	50100	50100	50100	0
155	20241119	160300	102943700	50100	50100	50100	50100	0
156	20241119	160200	102943700	50100	50100	50100	50100	0
157	20241119	160100	102943700	50100	50100	50100	50100	0
158	20241119	160000	102943700	50100	50100	50100	50100	0
159	20241119	155900	102943700	50100	50100	50100	50100	0
160	20241119	155800	102943700	50100	50100	50100	50100	0
161	20241119	155700	102943700	50100	50100	50100	50100	0
162	20241119	155600	102943700	50100	50100	50100	50100	0
163	20241119	155500	102943700	50100	50100	50100	50100	0
164	20241119	155400	102943700	50100	50100	50100	50100	0
165	20241119	155300	102943700	50100	50100	50100	50100	0
166	20241119	155200	102943700	50100	50100	50100	50100	0
167	20241119	155100	102943700	50100	50100	50100	50100	0
168	20241119	155000	102943700	50100	50100	50100	50100	0
169	20241119	154900	102943700	50100	50100	50100	50100	0
170	20241119	154800	102943700	50100	50100	50100	50100	0
171	20241119	154700	102943700	50100	50100	50100	50100	0
172	20241119	154600	102943700	50100	50100	50100	50100	0
173	20241119	154500	102943700	50100	50100	50100	50100	0
174	20241119	154400	102943700	50100	50100	50100	50100	0
175	20241119	154300	102943700	50100	50100	50100	50100	0
176	20241119	154200	102943700	50100	50100	50100	50100	0
177	20241119	154100	102943700	50100	50100	50100	50100	0
178	20241119	154000	102943700	50100	50100	50100	50100	0
179	20241119	153900	102943700	50100	50100	50100	50100	0
180	20241119	153800	102943700	50100	50100	50100	50100	0
181	20241119	153700	102943700	50100	50100	50100	50100	0
182	20241119	153600	102943700	50100	50100	50100	50100	17
183	20241119	153500	102943700	50100	50100	50100	50100	0
184	20241119	153400	102943700	50100	50100	50100	50100	0
185	20241119	153300	102943700	50100	50100	50100	50100	0
186	20241119	153200	102943700	50100	50100	50100	50100	0
187	20241119	153100	102943700	50100	50100	50100	50100	0
188	20241119	153000	102943700	50100	50100	50100	50100	17
189	20241119	152900	102092000	49850	49850	49850	49850	0
190	20241119	152800	102092000	49850	49850	49850	49850	0
191	20241119	152700	102092000	49850	49850	49850	49850	0
192	20241119	152600	102092000	49850	49850	49850	49850	0
193	20241119	152500	102092000	49850	49850	49850	49850	0
194	20241119	152400	102092000	49850	49850	49850	49850	0
195	20241119	152300	102092000	49850	49850	49850	49850	0
196	20241119	152200	102092000	49850	49850	49850	49850	0
197	20241119	152100	102092000	49850	49850	49850	49850	0
198	20241119	152000	102092000	49850	49850	49850	49850	0
199	20241119	151900	102092000	49850	50000	50200	49850	60
200	20241119	151800	99094950	50000	50000	50000	50000	1
201	20241119	151700	99044950	49950	49950	49950	49950	53
202	20241119	151600	96397600	49850	49850	49850	49850	0
203	20241119	151500	96397600	49850	49850	49850	49850	0
204	20241119	151400	96397600	49850	49850	49850	49850	0
205	20241119	151300	96397600	49850	49850	49850	49850	0
206	20241119	151200	96397600	49850	49850	49850	49850	0
207	20241119	151100	96397600	49850	49850	49850	49850	0
208	20241119	151000	96397600	49850	49850	49850	49850	2
209	20241119	150900	96297900	49850	49850	49850	49850	0
210	20241119	150800	96297900	49850	49850	49850	49850	0
211	20241119	150700	96297900	49850	49850	49850	49850	0
212	20241119	150600	96297900	49850	49850	49850	49850	0
213	20241119	150500	96297900	49850	49850	49850	49850	0
214	20241119	150400	96297900	49850	49850	49850	49850	0
215	20241119	150300	96297900	49850	49850	49850	49850	0
216	20241119	150200	96297900	49850	49850	49850	49850	0
217	20241119	150100	96297900	49850	49850	49850	49850	22
218	20241119	150000	95201200	49950	49950	49950	49950	1
219	20241119	145900	95151250	49900	49900	49900	49900	0
220	20241119	145800	95151250	49900	49900	49900	49900	0
221	20241119	145700	95151250	49900	49900	49900	49900	0
222	20241119	145600	95151250	49900	49900	49900	49900	0
223	20241119	145500	95151250	49900	49900	49900	49900	0
224	20241119	145400	95151250	49900	49900	49900	49900	0
225	20241119	145300	95151250	49900	49900	49900	49900	0
226	20241119	145200	95151250	49900	49900	49900	49900	0
227	20241119	145100	95151250	49900	49900	49900	49900	0
228	20241119	145000	95151250	49900	49900	49900	49900	4
229	20241119	144900	94951650	49850	49850	49850	49850	0
230	20241119	144800	94951650	49850	49850	49850	49850	0
231	20241119	144700	94951650	49850	49850	49850	49850	0
232	20241119	144600	94951650	49850	49850	49850	49850	0
233	20241119	144500	94951650	49850	49850	49850	49850	0
234	20241119	144400	94951650	49850	49850	49850	49850	0
235	20241119	144300	94951650	49850	49850	49850	49850	0
236	20241119	144200	94951650	49850	49850	49850	49850	0
237	20241119	144100	94951650	49850	49850	49850	49850	0
238	20241119	144000	94951650	49850	49850	49850	49850	0
239	20241119	143900	94951650	49850	49850	49850	49850	0
240	20241119	143800	94951650	49850	49850	49850	49850	0
241	20241119	143700	94951650	49850	49850	49850	49850	0
242	20241119	143600	94951650	49850	49850	49850	49850	0
243	20241119	143500	94951650	49850	49850	49850	49850	0
244	20241119	143400	94951650	49850	49850	49850	49850	0
245	20241119	143300	94951650	49850	49850	49850	49850	0
246	20241119	143200	94951650	49850	49850	49850	49850	0
247	20241119	143100	94951650	49850	49850	49850	49850	0
248	20241119	143000	94951650	49850	49850	49850	49850	0
249	20241119	142900	94951650	49850	49850	49850	49850	0
250	20241119	142800	94951650	49850	49850	49850	49850	0
251	20241119	142700	94951650	49850	49850	49850	49850	0
252	20241119	142600	94951650	49850	49850	49850	49850	0
253	20241119	142500	94951650	49850	49850	49850	49850	0
254	20241119	142400	94951650	49850	49850	49850	49850	0
255	20241119	142300	94951650	49850	49850	49850	49850	0
256	20241119	142200	94951650	49850	49850	49850	49850	0
257	20241119	142100	94951650	49850	49850	49850	49850	0
258	20241119	142000	94951650	49850	49850	49850	49850	125
259	20241119	141900	88720400	49850	49850	49850	49850	0
260	20241119	141800	88720400	49850	49850	49850	49850	0
261	20241119	141700	88720400	49850	49850	49850	49850	0
262	20241119	141600	88720400	49850	49850	49850	49850	0
263	20241119	141500	88720400	49850	49850	49850	49850	0
264	20241119	141400	88720400	49850	49850	49850	49850	0
265	20241119	141300	88720400	49850	49850	49850	49850	0
266	20241119	141200	88720400	49850	49850	49850	49850	1
267	20241119	141100	88670550	49900	49900	49900	49900	0
268	20241119	141000	88670550	49900	49900	49900	49900	0
269	20241119	140900	88670550	49900	49900	49900	49900	0
270	20241119	140800	88670550	49900	49900	49900	49900	1
271	20241119	140700	88620650	49950	49950	49950	49950	0
272	20241119	140600	88620650	49950	49950	49950	49950	0
273	20241119	140500	88620650	49950	49950	49950	49950	0
274	20241119	140400	88620650	49950	49950	49950	49950	0
275	20241119	140300	88620650	49950	49950	49950	49950	0
276	20241119	140200	88620650	49950	49950	49950	49950	0
277	20241119	140100	88620650	49950	49950	49950	49950	0
278	20241119	140000	88620650	49950	49950	49950	49950	0
279	20241119	135900	88620650	49950	49950	49950	49950	0
280	20241119	135800	88620650	49950	49950	49950	49950	0
281	20241119	135700	88620650	49950	49950	49950	49950	0
282	20241119	135600	88620650	49950	49950	49950	49950	0
283	20241119	135500	88620650	49950	49950	49950	49950	0
284	20241119	135400	88620650	49950	49950	49950	49950	0
285	20241119	135300	88620650	49950	49950	49950	49950	0
286	20241119	135200	88620650	49950	49950	49950	49950	0
287	20241119	135100	88620650	49950	49950	49950	49950	0
288	20241119	135000	88620650	49950	49950	49950	49950	0
289	20241119	134900	88620650	49950	49950	49950	49950	0
290	20241119	134800	88620650	49950	49950	49950	49950	0
291	20241119	134700	88620650	49950	49950	49950	49950	0
292	20241119	134600	88620650	49950	49950	49950	49950	0
293	20241119	134500	88620650	49950	49950	49950	49950	0
294	20241119	134400	88620650	49950	49950	49950	49950	0
295	20241119	134300	88620650	49950	49950	49950	49950	0
296	20241119	134200	88620650	49950	49950	49950	49950	0
297	20241119	134100	88620650	49950	49950	49950	49950	0
298	20241119	134000	88620650	49950	49950	49950	49950	0
299	20241119	133900	88620650	49950	49950	49950	49950	0
300	20241119	133800	88620650	49950	49950	49950	49950	0
301	20241119	133700	88620650	49950	49950	49950	49950	0
302	20241119	133600	88620650	49950	49950	49950	49950	0
303	20241119	133500	88620650	49950	49950	49950	49950	0
304	20241119	133400	88620650	49950	49950	49950	49950	0
305	20241119	133300	88620650	49950	49950	49950	49950	0
306	20241119	133200	88620650	49950	49950	49950	49950	0
307	20241119	133100	88620650	49950	49950	49950	49950	0
308	20241119	133000	88620650	49950	49950	49950	49950	0
309	20241119	132900	88620650	49950	49950	49950	49950	0
310	20241119	132800	88620650	49950	49950	49950	49950	2
311	20241119	132700	88520750	49850	49850	49850	49850	0
312	20241119	132600	88520750	49850	49850	49850	49850	0
313	20241119	132500	88520750	49850	49850	49850	49850	0
314	20241119	132400	88520750	49850	49850	49850	49850	0
315	20241119	132300	88520750	49850	49850	49850	49850	0
316	20241119	132200	88520750	49850	49850	49850	49850	0
317	20241119	132100	88520750	49850	49850	49850	49850	0
318	20241119	132000	88520750	49850	49850	49850	49850	0
319	20241119	131900	88520750	49850	49850	49850	49850	0
320	20241119	131800	88520750	49850	49850	49850	49850	0
321	20241119	131700	88520750	49850	49850	49850	49850	0
322	20241119	131600	88520750	49850	49850	49850	49850	0
323	20241119	131500	88520750	49850	49850	49850	49850	0
324	20241119	131400	88520750	49850	49850	49850	49850	0
325	20241119	131300	88520750	49850	49850	49850	49850	0
326	20241119	131200	88520750	49850	49850	49850	49850	0
327	20241119	131100	88520750	49850	49850	49850	49850	0
328	20241119	131000	88520750	49850	49850	49850	49850	0
329	20241119	130900	88520750	49850	49850	49850	49850	1
330	20241119	130800	88470900	49950	49950	49950	49950	1
331	20241119	130700	88420950	49850	49850	49850	49850	0
332	20241119	130600	88420950	49850	49850	49850	49850	0
333	20241119	130500	88420950	49850	49850	49850	49850	0
334	20241119	130400	88420950	49850	49850	49850	49850	0
335	20241119	130300	88420950	49850	49850	49850	49850	0
336	20241119	130200	88420950	49850	49850	49850	49850	0
337	20241119	130100	88420950	49850	49850	49850	49850	0
338	20241119	130000	88420950	49850	49850	49850	49850	0
339	20241119	125900	88420950	49850	49850	49850	49850	0
340	20241119	125800	88420950	49850	49850	49850	49850	0
341	20241119	125700	88420950	49850	49850	49850	49850	0
342	20241119	125600	88420950	49850	49850	49850	49850	0
343	20241119	125500	88420950	49850	49850	49850	49850	0
344	20241119	125400	88420950	49850	49850	49850	49850	0
345	20241119	125300	88420950	49850	49850	49850	49850	0
346	20241119	125200	88420950	49850	49850	49850	49850	0
347	20241119	125100	88420950	49850	49850	49850	49850	0
348	20241119	125000	88420950	49850	49850	49850	49850	0
349	20241119	124900	88420950	49850	49850	49850	49850	0
350	20241119	124800	88420950	49850	49850	49850	49850	0
351	20241119	124700	88420950	49850	49850	49850	49850	0
352	20241119	124600	88420950	49850	49850	49850	49850	0
353	20241119	124500	88420950	49850	49850	49850	49850	0
354	20241119	124400	88420950	49850	49850	49850	49850	0
355	20241119	124300	88420950	49850	49850	49850	49850	0
356	20241119	124200	88420950	49850	49850	49850	49850	0
357	20241119	124100	88420950	49850	49850	49850	49850	0
358	20241119	124000	88420950	49850	49850	49850	49850	0
359	20241119	123900	88420950	49850	49850	49850	49850	5
360	20241119	123800	88171700	49850	49850	49850	49850	31
361	20241119	123700	86626350	49850	49850	49850	49850	0
362	20241119	123600	86626350	49850	49900	49900	49850	37
363	20241119	123500	84781700	49950	49950	49950	49950	0
364	20241119	123400	84781700	49950	49950	49950	49950	0
365	20241119	123300	84781700	49950	49950	49950	49950	0
366	20241119	123200	84781700	49950	49950	49950	49950	0
367	20241119	123100	84781700	49950	49950	49950	49950	0
368	20241119	123000	84781700	49950	49950	49950	49950	0
369	20241119	122900	84781700	49950	49950	49950	49950	0
370	20241119	122800	84781700	49950	49950	49950	49950	0
371	20241119	122700	84781700	49950	49950	49950	49950	0
372	20241119	122600	84781700	49950	49950	49950	49950	0
373	20241119	122500	84781700	49950	49950	49950	49950	0
374	20241119	122400	84781700	49950	49950	49950	49950	0
375	20241119	122300	84781700	49950	49950	49950	49950	0
376	20241119	122200	84781700	49950	49950	49950	49950	0
377	20241119	122100	84781700	49950	49950	49950	49950	0
378	20241119	122000	84781700	49950	49950	49950	49950	0
379	20241119	121900	84781700	49950	49950	49950	49950	0
380	20241119	121800	84781700	49950	49950	49950	49950	0
381	20241119	121700	84781700	49950	49950	49950	49950	0
382	20241119	121600	84781700	49950	49950	49950	49950	0
383	20241119	121500	84781700	49950	49950	49950	49950	0
384	20241119	121400	84781700	49950	49950	49950	49950	2
385	20241119	121300	84681800	49950	49950	49950	49950	0
386	20241119	121200	84681800	49950	49950	49950	49950	0
387	20241119	121100	84681800	49950	49950	49950	49950	0
388	20241119	121000	84681800	49950	49950	49950	49950	2
389	20241119	120900	84581900	49900	49800	49900	49800	96
390	20241119	120800	79791750	49750	49750	49750	49750	0
391	20241119	120700	79791750	49750	49750	49750	49750	0
392	20241119	120600	79791750	49750	49750	49750	49750	0
393	20241119	120500	79791750	49750	49750	49750	49750	0
394	20241119	120400	79791750	49750	49750	49750	49750	0
395	20241119	120300	79791750	49750	49750	49750	49750	0
396	20241119	120200	79791750	49750	49750	49750	49750	0
397	20241119	120100	79791750	49750	49750	49750	49750	0
398	20241119	120000	79791750	49750	49750	49750	49750	0
399	20241119	115900	79791750	49750	49750	49750	49750	0
400	20241119	115800	79791750	49750	49750	49750	49750	0
401	20241119	115700	79791750	49750	49750	49750	49750	0
402	20241119	115600	79791750	49750	49750	49750	49750	0
403	20241119	115500	79791750	49750	49750	49750	49750	1
404	20241119	115400	79742000	49750	49750	49750	49750	0
405	20241119	115300	79742000	49750	49750	49750	49750	0
406	20241119	115200	79742000	49750	49750	49750	49750	0
407	20241119	115100	79742000	49750	49750	49750	49750	0
408	20241119	115000	79742000	49750	49750	49750	49750	0
409	20241119	114900	79742000	49750	49750	49750	49750	0
410	20241119	114800	79742000	49750	49750	49750	49750	0
411	20241119	114700	79742000	49750	49750	49750	49750	0
412	20241119	114600	79742000	49750	49750	49750	49750	0
413	20241119	114500	79742000	49750	49750	49750	49750	0
414	20241119	114400	79742000	49750	49750	49750	49750	0
415	20241119	114300	79742000	49750	49750	49750	49750	0
416	20241119	114200	79742000	49750	49750	49750	49750	0
417	20241119	114100	79742000	49750	49750	49750	49750	0
418	20241119	114000	79742000	49750	49750	49750	49750	0
419	20241119	113900	79742000	49750	49750	49750	49750	0
420	20241119	113800	79742000	49750	49750	49750	49750	0
421	20241119	113700	79742000	49750	49750	49750	49750	0
422	20241119	113600	79742000	49750	49750	49750	49750	0
423	20241119	113500	79742000	49750	49750	49750	49750	0
424	20241119	113400	79742000	49750	49750	49750	49750	0
425	20241119	113300	79742000	49750	49750	49750	49750	0
426	20241119	113200	79742000	49750	49750	49750	49750	0
427	20241119	113100	79742000	49750	49750	49750	49750	2
428	20241119	113000	79642500	49800	49800	49800	49800	0
429	20241119	112900	79642500	49800	49800	49800	49800	0
430	20241119	112800	79642500	49800	49800	49800	49800	0
431	20241119	112700	79642500	49800	49800	49800	49800	0
432	20241119	112600	79642500	49800	49800	49800	49800	0
433	20241119	112500	79642500	49800	49800	49800	49800	0
434	20241119	112400	79642500	49800	49800	49800	49800	0
435	20241119	112300	79642500	49800	49800	49800	49800	0
436	20241119	112200	79642500	49800	49800	49800	49800	0
437	20241119	112100	79642500	49800	49800	49800	49800	0
438	20241119	112000	79642500	49800	49800	49800	49800	0
439	20241119	111900	79642500	49800	49800	49800	49800	1
440	20241119	111800	79592700	49850	49850	49850	49850	0
441	20241119	111700	79592700	49850	49850	49850	49850	0
442	20241119	111600	79592700	49850	49850	49850	49850	0
443	20241119	111500	79592700	49850	49850	49850	49850	0
444	20241119	111400	79592700	49850	49850	49850	49850	0
445	20241119	111300	79592700	49850	49850	49850	49850	0
446	20241119	111200	79592700	49850	49850	49850	49850	0
447	20241119	111100	79592700	49850	49850	49850	49850	0
448	20241119	111000	79592700	49850	49850	49850	49850	3
449	20241119	110900	79443150	49800	49800	49800	49800	0
450	20241119	110800	79443150	49800	49800	49800	49800	0
451	20241119	110700	79443150	49800	49800	49800	49800	0
452	20241119	110600	79443150	49800	49800	49800	49800	0
453	20241119	110500	79443150	49800	49800	49800	49800	0
454	20241119	110400	79443150	49800	49800	49800	49800	0
455	20241119	110300	79443150	49800	49800	49800	49800	0
456	20241119	110200	79443150	49800	49800	49800	49800	0
457	20241119	110100	79443150	49800	49800	49800	49800	0
458	20241119	110000	79443150	49800	49800	49800	49800	3
459	20241119	105900	79293750	49850	49850	49850	49850	0
460	20241119	105800	79293750	49850	49850	49850	49850	0
461	20241119	105700	79293750	49850	49850	49850	49850	0
462	20241119	105600	79293750	49850	49850	49850	49850	0
463	20241119	105500	79293750	49850	49850	49850	49850	0
464	20241119	105400	79293750	49850	49850	49850	49850	0
465	20241119	105300	79293750	49850	49850	49850	49850	0
466	20241119	105200	79293750	49850	49850	49850	49850	0
467	20241119	105100	79293750	49850	49850	49850	49850	0
468	20241119	105000	79293750	49850	49850	49850	49850	0
469	20241119	104900	79293750	49850	49850	49850	49850	0
470	20241119	104800	79293750	49850	49850	49850	49850	0
471	20241119	104700	79293750	49850	49850	49850	49850	0
472	20241119	104600	79293750	49850	49850	49850	49850	0
473	20241119	104500	79293750	49850	49850	49850	49850	0
474	20241119	104400	79293750	49850	49850	49850	49850	0
475	20241119	104300	79293750	49850	49850	49850	49850	0
476	20241119	104200	79293750	49850	49850	49850	49850	0
477	20241119	104100	79293750	49850	49850	49850	49850	0
478	20241119	104000	79293750	49850	49850	49850	49850	0
479	20241119	103900	79293750	49850	49850	49850	49850	0
480	20241119	103800	79293750	49850	49850	49850	49850	0
481	20241119	103700	79293750	49850	49850	49850	49850	0
482	20241119	103600	79293750	49850	49850	49850	49850	0
483	20241119	103500	79293750	49850	49850	49850	49850	0
484	20241119	103400	79293750	49850	49850	49850	49850	0
485	20241119	103300	79293750	49850	49850	49850	49850	0
486	20241119	103200	79293750	49850	49850	49850	49850	0
487	20241119	103100	79293750	49850	49850	49850	49850	0
488	20241119	103000	79293750	49850	49850	49850	49850	0
489	20241119	102900	79293750	49850	49850	49850	49850	0
490	20241119	102800	79293750	49850	49850	49850	49850	0
491	20241119	102700	79293750	49850	49850	49850	49850	0
492	20241119	102600	79293750	49850	49850	49850	49850	0
493	20241119	102500	79293750	49850	49850	49850	49850	0
494	20241119	102400	79293750	49850	49850	49850	49850	0
495	20241119	102300	79293750	49850	49800	49850	49800	95
496	20241119	102200	74558100	49850	49850	49850	49850	0
497	20241119	102100	74558100	49850	49850	49850	49850	3
498	20241119	102000	74408550	49900	49900	49900	49900	0
499	20241119	101900	74408550	49900	49900	49900	49900	0
500	20241119	101800	74408550	49900	49900	49900	49900	0
501	20241119	101700	74408550	49900	49900	49900	49900	1
502	20241119	101600	74358650	49900	49900	49900	49900	200
503	20241119	101500	64378650	49950	49950	49950	49950	0
504	20241119	101400	64378650	49950	49950	49950	49950	0
505	20241119	101300	64378650	49950	49950	49950	49950	0
506	20241119	101200	64378650	49950	49950	49950	49950	0
507	20241119	101100	64378650	49950	49950	49950	49950	0
508	20241119	101000	64378650	49950	49950	49950	49950	0
509	20241119	100900	64378650	49950	49950	49950	49950	38
510	20241119	100800	62480550	50000	50000	50000	50000	200
511	20241119	100700	52480550	50400	50400	50400	50400	1
512	20241119	100600	52430150	50100	50100	50100	50100	0
513	20241119	100500	52430150	50100	50100	50100	50100	0
514	20241119	100400	52430150	50100	50000	50100	50000	81
515	20241119	100300	48372150	50000	50000	50000	50000	81
516	20241119	100200	44322150	49950	49950	49950	49950	0
517	20241119	100100	44322150	49950	50200	50200	49950	241
518	20241119	100000	32243950	50600	50500	50600	50500	5
519	20241119	095900	31991350	50200	49950	50200	49950	146
520	20241119	095800	24694000	50000	50200	50200	50000	26
521	20241119	095700	23393600	50300	50300	50300	50300	248
522	20241119	095600	10919200	50700	50400	50700	50400	2
523	20241119	095500	10818100	50700	50700	50700	50700	1
524	20241119	095400	10767400	50600	50500	50700	50300	62
525	20241119	095300	7633200	50400	50400	50400	50300	15
526	20241119	095200	6877300	50400	50400	50400	50400	0
527	20241119	095100	6877300	50400	50400	50400	50400	1
528	20241119	095000	6826900	50500	50500	50500	50500	0
529	20241119	094900	6826900	50500	50500	50500	50500	0
530	20241119	094800	6826900	50500	50500	50500	50500	0
531	20241119	094700	6826900	50500	50500	50500	50500	0
532	20241119	094600	6826900	50500	50500	50500	50500	0
533	20241119	094500	6826900	50500	50500	50500	50500	0
534	20241119	094400	6826900	50500	50500	50500	50500	0
535	20241119	094300	6826900	50500	50400	50500	50400	31
536	20241119	094200	5264400	50400	50300	50400	50300	13
537	20241119	094100	4610400	50300	50300	50300	50300	0
538	20241119	094000	4610400	50300	50100	50300	50100	63
539	20241119	093900	1448500	50100	50100	50100	50100	4
540	20241119	093800	1248100	50000	49900	50000	49900	21
541	20241119	093700	199150	49850	49850	49850	49850	1
542	20241119	093600	149300	49750	49750	49750	49750	0
543	20241119	093500	149300	49750	49750	49750	49750	0
544	20241119	093400	149300	49750	49750	49750	49750	0
545	20241119	093300	149300	49750	49750	49750	49750	0
546	20241119	093200	149300	49750	49750	49750	49750	0
547	20241119	093100	149300	49750	49750	49750	49750	0
548	20241119	093000	149300	49750	49750	49750	49750	0
549	20241119	092900	149300	49750	49750	49750	49750	0
550	20241119	092800	149300	49750	49750	49750	49750	0
551	20241119	092700	149300	49750	49750	49750	49750	0
552	20241119	092600	149300	49750	49750	49750	49750	0
553	20241119	092500	149300	49750	49750	49750	49750	1
554	20241119	092400	99550	49750	49750	49750	49750	0
555	20241119	092300	99550	49750	49750	49750	49750	0
556	20241119	092200	99550	49750	49750	49750	49750	0
557	20241119	092100	99550	49750	49750	49750	49750	0
558	20241119	092000	99550	49750	49750	49750	49750	0
559	20241119	091900	99550	49750	49750	49750	49750	0
560	20241119	091800	99550	49750	49750	49750	49750	0
561	20241119	091700	99550	49750	49750	49750	49750	1
562	20241119	091600	49800	49800	49800	49800	49800	0
563	20241119	091500	49800	49800	49800	49800	49800	0
564	20241119	091400	49800	49800	49800	49800	49800	0
565	20241119	091300	49800	49800	49800	49800	49800	0
566	20241119	091200	49800	49800	49800	49800	49800	1
567	20241119	091100	0	49850	49850	49850	49850	0
568	20241119	091000	0	49850	49850	49850	49850	0
569	20241119	090900	0	49850	49850	49850	49850	0
570	20241119	090800	0	49850	49850	49850	49850	0
571	20241119	090700	0	49850	49850	49850	49850	0
572	20241119	090600	0	49850	49850	49850	49850	0
573	20241119	090500	0	49850	49850	49850	49850	0
574	20241119	090400	0	49850	49850	49850	49850	0
575	20241119	090300	0	49850	49850	49850	49850	0
576	20241119	090200	0	49850	49850	49850	49850	0
577	20241119	090100	0	49850	49850	49850	49850	0
578	20241119	090000	0	49850	49850	49850	49850	0