KissMeData/002170/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	183600	48458050	49700	49700	49700	49700	314
3	20241217	183500	48458050	49700	49700	49700	49700	0
4	20241217	183400	48458050	49700	49700	49700	49700	0
5	20241217	183300	48458050	49700	49700	49700	49700	0
6	20241217	183200	48458050	49700	49700	49700	49700	0
7	20241217	183100	48458050	49700	49700	49700	49700	0
8	20241217	183000	48458050	49700	49700	49700	49700	0
9	20241217	182900	48458050	49700	49700	49700	49700	0
10	20241217	182800	48458050	49700	49700	49700	49700	0
11	20241217	182700	48458050	49700	49700	49700	49700	0
12	20241217	182600	48458050	49700	49700	49700	49700	0
13	20241217	182500	48458050	49700	49700	49700	49700	0
14	20241217	182400	48458050	49700	49700	49700	49700	0
15	20241217	182300	48458050	49700	49700	49700	49700	0
16	20241217	182200	48458050	49700	49700	49700	49700	0
17	20241217	182100	48458050	49700	49700	49700	49700	0
18	20241217	182000	48458050	49700	49700	49700	49700	0
19	20241217	181900	48458050	49700	49700	49700	49700	0
20	20241217	181800	48458050	49700	49700	49700	49700	0
21	20241217	181700	48458050	49700	49700	49700	49700	0
22	20241217	181600	48458050	49700	49700	49700	49700	0
23	20241217	181500	48458050	49700	49700	49700	49700	0
24	20241217	181400	48458050	49700	49700	49700	49700	0
25	20241217	181300	48458050	49700	49700	49700	49700	0
26	20241217	181200	48458050	49700	49700	49700	49700	0
27	20241217	181100	48458050	49700	49700	49700	49700	0
28	20241217	181000	48458050	49700	49700	49700	49700	0
29	20241217	180900	48458050	49700	49700	49700	49700	0
30	20241217	180800	48458050	49700	49700	49700	49700	0
31	20241217	180700	48458050	49700	49700	49700	49700	0
32	20241217	180600	48458050	49700	49700	49700	49700	314
33	20241217	180500	48458050	49700	49700	49700	49700	0
34	20241217	180400	48458050	49700	49700	49700	49700	0
35	20241217	180300	48458050	49700	49700	49700	49700	0
36	20241217	180200	48458050	49700	49700	49700	49700	0
37	20241217	180100	48458050	49700	49700	49700	49700	0
38	20241217	180000	48458050	49700	49700	49700	49700	0
39	20241217	175900	48458050	49700	49700	49700	49700	0
40	20241217	175800	48458050	49700	49700	49700	49700	0
41	20241217	175700	48458050	49700	49700	49700	49700	0
42	20241217	175600	48458050	49700	49700	49700	49700	0
43	20241217	175500	48458050	49700	49700	49700	49700	0
44	20241217	175400	48458050	49700	49700	49700	49700	0
45	20241217	175300	48458050	49700	49700	49700	49700	0
46	20241217	175200	48458050	49700	49700	49700	49700	0
47	20241217	175100	48458050	49700	49700	49700	49700	0
48	20241217	175000	48458050	49700	49700	49700	49700	0
49	20241217	174900	48458050	49700	49700	49700	49700	0
50	20241217	174800	48458050	49700	49700	49700	49700	0
51	20241217	174700	48458050	49700	49700	49700	49700	0
52	20241217	174600	48458050	49700	49700	49700	49700	0
53	20241217	174500	48458050	49700	49700	49700	49700	0
54	20241217	174400	48458050	49700	49700	49700	49700	0
55	20241217	174300	48458050	49700	49700	49700	49700	0
56	20241217	174200	48458050	49700	49700	49700	49700	0
57	20241217	174100	48458050	49700	49700	49700	49700	0
58	20241217	174000	48458050	49700	49700	49700	49700	0
59	20241217	173900	48458050	49700	49700	49700	49700	0
60	20241217	173800	48458050	49700	49700	49700	49700	0
61	20241217	173700	48458050	49700	49700	49700	49700	0
62	20241217	173600	48458050	49700	49700	49700	49700	314
63	20241217	173500	48458050	49700	49700	49700	49700	0
64	20241217	173400	48458050	49700	49700	49700	49700	0
65	20241217	173300	48458050	49700	49700	49700	49700	0
66	20241217	173200	48458050	49700	49700	49700	49700	0
67	20241217	173100	48458050	49700	49700	49700	49700	0
68	20241217	173000	48458050	49700	49700	49700	49700	0
69	20241217	172900	48458050	49700	49700	49700	49700	0
70	20241217	172800	48458050	49700	49700	49700	49700	0
71	20241217	172700	48458050	49700	49700	49700	49700	0
72	20241217	172600	48458050	49700	49700	49700	49700	0
73	20241217	172500	48458050	49700	49700	49700	49700	0
74	20241217	172400	48458050	49700	49700	49700	49700	0
75	20241217	172300	48458050	49700	49700	49700	49700	0
76	20241217	172200	48458050	49700	49700	49700	49700	0
77	20241217	172100	48458050	49700	49700	49700	49700	0
78	20241217	172000	48458050	49700	49700	49700	49700	0
79	20241217	171900	48458050	49700	49700	49700	49700	0
80	20241217	171800	48458050	49700	49700	49700	49700	0
81	20241217	171700	48458050	49700	49700	49700	49700	0
82	20241217	171600	48458050	49700	49700	49700	49700	0
83	20241217	171500	48458050	49700	49700	49700	49700	0
84	20241217	171400	48458050	49700	49700	49700	49700	0
85	20241217	171300	48458050	49700	49700	49700	49700	0
86	20241217	171200	48458050	49700	49700	49700	49700	0
87	20241217	171100	48458050	49700	49700	49700	49700	0
88	20241217	171000	48458050	49700	49700	49700	49700	0
89	20241217	170900	48458050	49700	49700	49700	49700	0
90	20241217	170800	48458050	49700	49700	49700	49700	0
91	20241217	170700	48458050	49700	49700	49700	49700	0
92	20241217	170600	48458050	49700	49700	49700	49700	314
93	20241217	170500	48458050	49700	49700	49700	49700	0
94	20241217	170400	48458050	49700	49700	49700	49700	0
95	20241217	170300	48458050	49700	49700	49700	49700	0
96	20241217	170200	48458050	49700	49700	49700	49700	0
97	20241217	170100	48458050	49700	49700	49700	49700	0
98	20241217	170000	48458050	49700	49700	49700	49700	0
99	20241217	165900	48458050	49700	49700	49700	49700	0
100	20241217	165800	48458050	49700	49700	49700	49700	0
101	20241217	165700	48458050	49700	49700	49700	49700	0
102	20241217	165600	48458050	49700	49700	49700	49700	0
103	20241217	165500	48458050	49700	49700	49700	49700	0
104	20241217	165400	48458050	49700	49700	49700	49700	0
105	20241217	165300	48458050	49700	49700	49700	49700	0
106	20241217	165200	48458050	49700	49700	49700	49700	0
107	20241217	165100	48458050	49700	49700	49700	49700	0
108	20241217	165000	48458050	49700	49700	49700	49700	0
109	20241217	164900	48458050	49700	49700	49700	49700	0
110	20241217	164800	48458050	49700	49700	49700	49700	0
111	20241217	164700	48458050	49700	49700	49700	49700	0
112	20241217	164600	48458050	49700	49700	49700	49700	0
113	20241217	164500	48458050	49700	49700	49700	49700	0
114	20241217	164400	48458050	49700	49700	49700	49700	0
115	20241217	164300	48458050	49700	49700	49700	49700	0
116	20241217	164200	48458050	49700	49700	49700	49700	0
117	20241217	164100	48458050	49700	49700	49700	49700	0
118	20241217	164000	48458050	49700	49700	49700	49700	0
119	20241217	163900	48458050	49700	49700	49700	49700	0
120	20241217	163800	48458050	49700	49700	49700	49700	0
121	20241217	163700	48458050	49700	49700	49700	49700	0
122	20241217	163600	48458050	49700	49700	49700	49700	314
123	20241217	163500	48458050	49700	49700	49700	49700	0
124	20241217	163400	48458050	49700	49700	49700	49700	0
125	20241217	163300	48458050	49700	49700	49700	49700	0
126	20241217	163200	48458050	49700	49700	49700	49700	0
127	20241217	163100	48458050	49700	49700	49700	49700	0
128	20241217	163000	48458050	49700	49700	49700	49700	0
129	20241217	162900	48458050	49700	49700	49700	49700	0
130	20241217	162800	48458050	49700	49700	49700	49700	0
131	20241217	162700	48458050	49700	49700	49700	49700	0
132	20241217	162600	48458050	49700	49700	49700	49700	0
133	20241217	162500	48458050	49700	49700	49700	49700	0
134	20241217	162400	48458050	49700	49700	49700	49700	0
135	20241217	162300	48458050	49700	49700	49700	49700	0
136	20241217	162200	48458050	49700	49700	49700	49700	0
137	20241217	162100	48458050	49700	49700	49700	49700	0
138	20241217	162000	48458050	49700	49700	49700	49700	0
139	20241217	161900	48458050	49700	49700	49700	49700	0
140	20241217	161800	48458050	49700	49700	49700	49700	0
141	20241217	161700	48458050	49700	49700	49700	49700	0
142	20241217	161600	48458050	49700	49700	49700	49700	0
143	20241217	161500	48458050	49700	49700	49700	49700	0
144	20241217	161400	48458050	49700	49700	49700	49700	0
145	20241217	161300	48458050	49700	49700	49700	49700	0
146	20241217	161200	48458050	49700	49700	49700	49700	0
147	20241217	161100	48458050	49700	49700	49700	49700	0
148	20241217	161000	48458050	49700	49700	49700	49700	0
149	20241217	160900	48458050	49700	49700	49700	49700	0
150	20241217	160800	48458050	49700	49700	49700	49700	0
151	20241217	160700	48458050	49700	49700	49700	49700	0
152	20241217	160600	48458050	49700	49700	49700	49700	314
153	20241217	160500	48458050	49700	49700	49700	49700	0
154	20241217	160400	48458050	49700	49700	49700	49700	0
155	20241217	160300	48458050	49700	49700	49700	49700	0
156	20241217	160200	48458050	49700	49700	49700	49700	0
157	20241217	160100	48458050	49700	49700	49700	49700	0
158	20241217	160000	48458050	49700	49700	49700	49700	0
159	20241217	155900	48458050	49700	49700	49700	49700	0
160	20241217	155800	48458050	49700	49700	49700	49700	0
161	20241217	155700	48458050	49700	49700	49700	49700	0
162	20241217	155600	48458050	49700	49700	49700	49700	0
163	20241217	155500	48458050	49700	49700	49700	49700	0
164	20241217	155400	48458050	49700	49700	49700	49700	0
165	20241217	155300	48458050	49700	49700	49700	49700	0
166	20241217	155200	48458050	49700	49700	49700	49700	0
167	20241217	155100	48458050	49700	49700	49700	49700	0
168	20241217	155000	48458050	49700	49700	49700	49700	0
169	20241217	154900	48458050	49700	49700	49700	49700	0
170	20241217	154800	48458050	49700	49700	49700	49700	0
171	20241217	154700	48458050	49700	49700	49700	49700	0
172	20241217	154600	48458050	49700	49700	49700	49700	0
173	20241217	154500	48458050	49700	49700	49700	49700	0
174	20241217	154400	48458050	49700	49700	49700	49700	0
175	20241217	154300	48458050	49700	49700	49700	49700	0
176	20241217	154200	48458050	49700	49700	49700	49700	0
177	20241217	154100	48458050	49700	49700	49700	49700	0
178	20241217	154000	48458050	49700	49700	49700	49700	0
179	20241217	153900	48458050	49700	49700	49700	49700	0
180	20241217	153800	48458050	49700	49700	49700	49700	0
181	20241217	153700	48458050	49700	49700	49700	49700	0
182	20241217	153600	48458050	49700	49700	49700	49700	314
183	20241217	153500	48458050	49700	49700	49700	49700	0
184	20241217	153400	48458050	49700	49700	49700	49700	0
185	20241217	153300	48458050	49700	49700	49700	49700	0
186	20241217	153200	48458050	49700	49700	49700	49700	0
187	20241217	153100	48458050	49700	49700	49700	49700	0
188	20241217	153000	48458050	49700	49700	49700	49700	314
189	20241217	152900	32852250	49850	49850	49850	49850	0
190	20241217	152800	32852250	49850	49850	49850	49850	0
191	20241217	152700	32852250	49850	49850	49850	49850	0
192	20241217	152600	32852250	49850	49850	49850	49850	0
193	20241217	152500	32852250	49850	49850	49850	49850	0
194	20241217	152400	32852250	49850	49850	49850	49850	0
195	20241217	152300	32852250	49850	49850	49850	49850	0
196	20241217	152200	32852250	49850	49850	49850	49850	0
197	20241217	152100	32852250	49850	49850	49850	49850	0
198	20241217	152000	32852250	49850	49850	49850	49850	0
199	20241217	151900	32852250	49850	49850	49850	49850	0
200	20241217	151800	32852250	49850	49850	49850	49850	0
201	20241217	151700	32852250	49850	49850	49850	49850	0
202	20241217	151600	32852250	49850	49850	49850	49850	0
203	20241217	151500	32852250	49850	49850	49850	49850	0
204	20241217	151400	32852250	49850	49850	49850	49850	6
205	20241217	151300	32553150	49800	49800	49800	49800	37
206	20241217	151200	30710550	49850	49850	49850	49850	0
207	20241217	151100	30710550	49850	49850	49850	49850	0
208	20241217	151000	30710550	49850	49850	49850	49850	1
209	20241217	150900	30660700	50000	50000	50000	50000	0
210	20241217	150800	30660700	50000	50000	50000	50000	47
211	20241217	150700	28310700	50000	50000	50000	50000	0
212	20241217	150600	28310700	50000	50000	50000	50000	0
213	20241217	150500	28310700	50000	50000	50000	50000	0
214	20241217	150400	28310700	50000	49950	50000	49950	54
215	20241217	150300	25612200	49850	49850	49850	49850	0
216	20241217	150200	25612200	49850	49850	49850	49850	0
217	20241217	150100	25612200	49850	49850	49850	49850	0
218	20241217	150000	25612200	49850	49850	49850	49850	0
219	20241217	145900	25612200	49850	49850	49850	49850	0
220	20241217	145800	25612200	49850	49850	49850	49850	0
221	20241217	145700	25612200	49850	49850	49850	49850	0
222	20241217	145600	25612200	49850	49850	49850	49850	0
223	20241217	145500	25612200	49850	49850	49850	49850	0
224	20241217	145400	25612200	49850	49850	49850	49850	0
225	20241217	145300	25612200	49850	49850	49850	49850	0
226	20241217	145200	25612200	49850	49850	49850	49850	0
227	20241217	145100	25612200	49850	49850	49850	49850	0
228	20241217	145000	25612200	49850	49850	49850	49850	0
229	20241217	144900	25612200	49850	49850	49850	49850	0
230	20241217	144800	25612200	49850	49850	49850	49850	0
231	20241217	144700	25612200	49850	49850	49850	49850	0
232	20241217	144600	25612200	49850	49850	49850	49850	0
233	20241217	144500	25612200	49850	49850	49850	49850	0
234	20241217	144400	25612200	49850	49850	49850	49850	0
235	20241217	144300	25612200	49850	49850	49850	49850	0
236	20241217	144200	25612200	49850	49850	49850	49850	0
237	20241217	144100	25612200	49850	49850	49850	49850	0
238	20241217	144000	25612200	49850	49850	49850	49850	0
239	20241217	143900	25612200	49850	49850	49850	49850	0
240	20241217	143800	25612200	49850	49850	49850	49850	0
241	20241217	143700	25612200	49850	49850	49850	49850	0
242	20241217	143600	25612200	49850	49850	49850	49850	0
243	20241217	143500	25612200	49850	49850	49850	49850	0
244	20241217	143400	25612200	49850	49850	49850	49850	0
245	20241217	143300	25612200	49850	49850	49850	49850	0
246	20241217	143200	25612200	49850	49850	49850	49850	0
247	20241217	143100	25612200	49850	49850	49850	49850	0
248	20241217	143000	25612200	49850	49850	49850	49850	0
249	20241217	142900	25612200	49850	49850	49850	49850	0
250	20241217	142800	25612200	49850	49850	49850	49850	0
251	20241217	142700	25612200	49850	49850	49850	49850	0
252	20241217	142600	25612200	49850	49850	49850	49850	0
253	20241217	142500	25612200	49850	49850	49850	49850	0
254	20241217	142400	25612200	49850	49850	49850	49850	0
255	20241217	142300	25612200	49850	49850	49850	49850	0
256	20241217	142200	25612200	49850	49850	49850	49850	0
257	20241217	142100	25612200	49850	49850	49850	49850	0
258	20241217	142000	25612200	49850	49850	49850	49850	0
259	20241217	141900	25612200	49850	49850	49850	49850	0
260	20241217	141800	25612200	49850	49850	49850	49850	0
261	20241217	141700	25612200	49850	49750	49850	49750	63
262	20241217	141600	22473900	49700	49700	49700	49700	0
263	20241217	141500	22473900	49700	49700	49700	49700	0
264	20241217	141400	22473900	49700	49700	49700	49700	0
265	20241217	141300	22473900	49700	49700	49700	49700	0
266	20241217	141200	22473900	49700	49700	49700	49700	0
267	20241217	141100	22473900	49700	49700	49700	49700	0
268	20241217	141000	22473900	49700	49700	49700	49700	0
269	20241217	140900	22473900	49700	49850	49850	49700	55
270	20241217	140800	19737450	49950	49950	49950	49950	0
271	20241217	140700	19737450	49950	49950	49950	49950	0
272	20241217	140600	19737450	49950	49950	49950	49950	0
273	20241217	140500	19737450	49950	49950	49950	49950	0
274	20241217	140400	19737450	49950	49950	49950	49950	0
275	20241217	140300	19737450	49950	49950	49950	49950	0
276	20241217	140200	19737450	49950	49950	49950	49950	0
277	20241217	140100	19737450	49950	49950	49950	49950	0
278	20241217	140000	19737450	49950	49950	49950	49950	0
279	20241217	135900	19737450	49950	49950	49950	49950	0
280	20241217	135800	19737450	49950	49950	49950	49950	0
281	20241217	135700	19737450	49950	49950	49950	49950	0
282	20241217	135600	19737450	49950	49950	49950	49950	0
283	20241217	135500	19737450	49950	49950	49950	49950	0
284	20241217	135400	19737450	49950	49950	49950	49950	0
285	20241217	135300	19737450	49950	49950	49950	49950	0
286	20241217	135200	19737450	49950	49950	49950	49950	0
287	20241217	135100	19737450	49950	49950	49950	49950	0
288	20241217	135000	19737450	49950	49950	49950	49950	0
289	20241217	134900	19737450	49950	49950	49950	49950	0
290	20241217	134800	19737450	49950	49950	49950	49950	0
291	20241217	134700	19737450	49950	49900	49950	49900	20
292	20241217	134600	18739000	49850	49850	49850	49850	3
293	20241217	134500	18589450	49800	49800	49800	49800	0
294	20241217	134400	18589450	49800	49800	49800	49800	0
295	20241217	134300	18589450	49800	49800	49800	49800	0
296	20241217	134200	18589450	49800	49800	49800	49800	0
297	20241217	134100	18589450	49800	49800	49800	49800	0
298	20241217	134000	18589450	49800	49800	49800	49800	0
299	20241217	133900	18589450	49800	49800	49800	49800	0
300	20241217	133800	18589450	49800	49800	49800	49800	0
301	20241217	133700	18589450	49800	49800	49800	49800	0
302	20241217	133600	18589450	49800	49800	49800	49800	0
303	20241217	133500	18589450	49800	49800	49800	49800	0
304	20241217	133400	18589450	49800	49800	49800	49800	4
305	20241217	133300	18390250	49900	49900	49900	49900	0
306	20241217	133200	18390250	49900	49900	49900	49900	0
307	20241217	133100	18390250	49900	49900	49900	49900	0
308	20241217	133000	18390250	49900	49900	49900	49900	0
309	20241217	132900	18390250	49900	49900	49900	49900	0
310	20241217	132800	18390250	49900	49900	49900	49900	0
311	20241217	132700	18390250	49900	49900	49900	49900	0
312	20241217	132600	18390250	49900	49900	49900	49900	0
313	20241217	132500	18390250	49900	49900	49900	49900	0
314	20241217	132400	18390250	49900	49900	49900	49900	0
315	20241217	132300	18390250	49900	49900	49900	49900	0
316	20241217	132200	18390250	49900	49900	49900	49900	0
317	20241217	132100	18390250	49900	49900	49900	49900	0
318	20241217	132000	18390250	49900	49900	49900	49900	0
319	20241217	131900	18390250	49900	49900	49900	49900	0
320	20241217	131800	18390250	49900	49900	49900	49900	0
321	20241217	131700	18390250	49900	49900	49900	49900	0
322	20241217	131600	18390250	49900	49900	49900	49900	1
323	20241217	131500	18340350	49950	49950	49950	49950	0
324	20241217	131400	18340350	49950	49950	49950	49950	0
325	20241217	131300	18340350	49950	49950	49950	49950	0
326	20241217	131200	18340350	49950	49950	49950	49950	0
327	20241217	131100	18340350	49950	49950	49950	49950	0
328	20241217	131000	18340350	49950	49900	49950	49900	3
329	20241217	130900	18190550	49900	49900	49900	49900	0
330	20241217	130800	18190550	49900	49900	49900	49900	9
331	20241217	130700	17741450	49900	49900	49900	49900	0
332	20241217	130600	17741450	49900	49900	49900	49900	0
333	20241217	130500	17741450	49900	49900	49900	49900	0
334	20241217	130400	17741450	49900	49900	49900	49900	0
335	20241217	130300	17741450	49900	49900	49900	49900	0
336	20241217	130200	17741450	49900	49900	49900	49900	0
337	20241217	130100	17741450	49900	49900	49900	49900	0
338	20241217	130000	17741450	49900	49900	49900	49900	0
339	20241217	125900	17741450	49900	49900	49900	49900	0
340	20241217	125800	17741450	49900	49900	49900	49900	1
341	20241217	125700	17691550	49900	49950	49950	49900	4
342	20241217	125600	17491850	50000	50000	50000	50000	0
343	20241217	125500	17491850	50000	50000	50000	50000	0
344	20241217	125400	17491850	50000	50000	50000	50000	0
345	20241217	125300	17491850	50000	50000	50000	50000	0
346	20241217	125200	17491850	50000	50000	50000	50000	0
347	20241217	125100	17491850	50000	50000	50000	50000	0
348	20241217	125000	17491850	50000	50000	50000	50000	0
349	20241217	124900	17491850	50000	50000	50000	50000	0
350	20241217	124800	17491850	50000	50000	50000	50000	0
351	20241217	124700	17491850	50000	50000	50000	50000	0
352	20241217	124600	17491850	50000	50000	50000	50000	0
353	20241217	124500	17491850	50000	50000	50000	50000	0
354	20241217	124400	17491850	50000	50000	50000	50000	0
355	20241217	124300	17491850	50000	50000	50000	50000	0
356	20241217	124200	17491850	50000	50000	50000	50000	0
357	20241217	124100	17491850	50000	50000	50000	50000	0
358	20241217	124000	17491850	50000	50000	50000	50000	0
359	20241217	123900	17491850	50000	50000	50000	50000	0
360	20241217	123800	17491850	50000	50000	50000	50000	0
361	20241217	123700	17491850	50000	50000	50000	50000	1
362	20241217	123600	17441850	50000	50000	50000	50000	0
363	20241217	123500	17441850	50000	50000	50000	50000	0
364	20241217	123400	17441850	50000	50000	50000	50000	0
365	20241217	123300	17441850	50000	50000	50000	50000	0
366	20241217	123200	17441850	50000	50000	50000	50000	0
367	20241217	123100	17441850	50000	50000	50000	50000	47
368	20241217	123000	15091850	50000	50000	50000	50000	0
369	20241217	122900	15091850	50000	50000	50000	50000	0
370	20241217	122800	15091850	50000	50000	50000	50000	1
371	20241217	122700	15041850	50000	50000	50000	50000	1
372	20241217	122600	14991850	50000	50000	50000	50000	3
373	20241217	122500	14841850	50000	50000	50000	50000	0
374	20241217	122400	14841850	50000	50000	50000	50000	0
375	20241217	122300	14841850	50000	50000	50000	50000	0
376	20241217	122200	14841850	50000	50000	50000	50000	0
377	20241217	122100	14841850	50000	50000	50000	50000	0
378	20241217	122000	14841850	50000	50000	50000	50000	0
379	20241217	121900	14841850	50000	50000	50000	50000	0
380	20241217	121800	14841850	50000	50000	50000	50000	0
381	20241217	121700	14841850	50000	50000	50000	50000	0
382	20241217	121600	14841850	50000	50000	50000	50000	0
383	20241217	121500	14841850	50000	50000	50000	50000	1
384	20241217	121400	14791850	50000	50000	50000	50000	0
385	20241217	121300	14791850	50000	50000	50000	50000	0
386	20241217	121200	14791850	50000	50000	50000	50000	0
387	20241217	121100	14791850	50000	50000	50000	50000	0
388	20241217	121000	14791850	50000	49950	50000	49950	5
389	20241217	120900	14542050	49950	49950	49950	49950	0
390	20241217	120800	14542050	49950	49950	49950	49950	0
391	20241217	120700	14542050	49950	49950	49950	49950	0
392	20241217	120600	14542050	49950	49950	49950	49950	0
393	20241217	120500	14542050	49950	49950	49950	49950	0
394	20241217	120400	14542050	49950	49950	49950	49950	0
395	20241217	120300	14542050	49950	49950	49950	49950	0
396	20241217	120200	14542050	49950	49950	49950	49950	0
397	20241217	120100	14542050	49950	49950	49950	49950	0
398	20241217	120000	14542050	49950	49950	49950	49950	0
399	20241217	115900	14542050	49950	49950	49950	49950	0
400	20241217	115800	14542050	49950	49950	49950	49950	0
401	20241217	115700	14542050	49950	49950	49950	49950	0
402	20241217	115600	14542050	49950	49950	49950	49950	0
403	20241217	115500	14542050	49950	49950	49950	49950	1
404	20241217	115400	14492100	50000	50000	50000	50000	0
405	20241217	115300	14492100	50000	50000	50000	50000	1
406	20241217	115200	14442100	50000	50000	50000	50000	0
407	20241217	115100	14442100	50000	50000	50000	50000	0
408	20241217	115000	14442100	50000	50000	50000	50000	0
409	20241217	114900	14442100	50000	50000	50000	50000	0
410	20241217	114800	14442100	50000	50000	50000	50000	0
411	20241217	114700	14442100	50000	50000	50000	50000	0
412	20241217	114600	14442100	50000	50000	50000	50000	0
413	20241217	114500	14442100	50000	50000	50000	50000	0
414	20241217	114400	14442100	50000	50000	50000	50000	0
415	20241217	114300	14442100	50000	50000	50000	50000	0
416	20241217	114200	14442100	50000	50000	50000	50000	0
417	20241217	114100	14442100	50000	50000	50000	50000	0
418	20241217	114000	14442100	50000	50000	50000	50000	0
419	20241217	113900	14442100	50000	50000	50000	50000	0
420	20241217	113800	14442100	50000	50000	50000	50000	0
421	20241217	113700	14442100	50000	50000	50000	50000	0
422	20241217	113600	14442100	50000	50000	50000	50000	0
423	20241217	113500	14442100	50000	50000	50000	50000	0
424	20241217	113400	14442100	50000	50000	50000	50000	0
425	20241217	113300	14442100	50000	50000	50000	50000	0
426	20241217	113200	14442100	50000	50000	50000	50000	1
427	20241217	113100	14392100	50000	50000	50000	50000	0
428	20241217	113000	14392100	50000	50000	50000	50000	0
429	20241217	112900	14392100	50000	50000	50000	50000	0
430	20241217	112800	14392100	50000	50000	50000	50000	0
431	20241217	112700	14392100	50000	50000	50000	50000	0
432	20241217	112600	14392100	50000	50000	50000	50000	0
433	20241217	112500	14392100	50000	50000	50000	50000	0
434	20241217	112400	14392100	50000	50000	50000	50000	0
435	20241217	112300	14392100	50000	50000	50000	50000	0
436	20241217	112200	14392100	50000	50000	50000	50000	0
437	20241217	112100	14392100	50000	50000	50000	50000	0
438	20241217	112000	14392100	50000	50000	50000	50000	0
439	20241217	111900	14392100	50000	50000	50000	50000	0
440	20241217	111800	14392100	50000	50000	50000	50000	0
441	20241217	111700	14392100	50000	50000	50000	50000	0
442	20241217	111600	14392100	50000	50000	50000	50000	0
443	20241217	111500	14392100	50000	50000	50000	50000	0
444	20241217	111400	14392100	50000	50000	50000	50000	0
445	20241217	111300	14392100	50000	50000	50000	50000	0
446	20241217	111200	14392100	50000	50000	50000	50000	0
447	20241217	111100	14392100	50000	50000	50000	50000	0
448	20241217	111000	14392100	50000	50000	50000	50000	3
449	20241217	110900	14242100	50000	50000	50000	50000	0
450	20241217	110800	14242100	50000	50000	50000	50000	0
451	20241217	110700	14242100	50000	50000	50000	50000	2
452	20241217	110600	14142100	50000	50000	50000	50000	0
453	20241217	110500	14142100	50000	50000	50000	50000	0
454	20241217	110400	14142100	50000	50000	50000	50000	0
455	20241217	110300	14142100	50000	50000	50000	50000	0
456	20241217	110200	14142100	50000	50000	50000	50000	0
457	20241217	110100	14142100	50000	50000	50000	50000	0
458	20241217	110000	14142100	50000	50000	50000	50000	0
459	20241217	105900	14142100	50000	50000	50000	50000	0
460	20241217	105800	14142100	50000	50000	50000	50000	0
461	20241217	105700	14142100	50000	50000	50000	50000	0
462	20241217	105600	14142100	50000	50000	50000	50000	0
463	20241217	105500	14142100	50000	50000	50000	50000	0
464	20241217	105400	14142100	50000	50000	50000	50000	0
465	20241217	105300	14142100	50000	50000	50000	50000	0
466	20241217	105200	14142100	50000	50000	50000	50000	0
467	20241217	105100	14142100	50000	50000	50000	50000	0
468	20241217	105000	14142100	50000	50000	50000	50000	0
469	20241217	104900	14142100	50000	50000	50000	50000	0
470	20241217	104800	14142100	50000	50000	50000	50000	0
471	20241217	104700	14142100	50000	50000	50000	50000	0
472	20241217	104600	14142100	50000	50000	50000	50000	10
473	20241217	104500	13642100	50000	50000	50000	50000	0
474	20241217	104400	13642100	50000	50000	50000	50000	0
475	20241217	104300	13642100	50000	50000	50000	50000	0
476	20241217	104200	13642100	50000	50000	50000	50000	0
477	20241217	104100	13642100	50000	50000	50000	50000	0
478	20241217	104000	13642100	50000	50000	50000	50000	0
479	20241217	103900	13642100	50000	50000	50000	50000	0
480	20241217	103800	13642100	50000	50000	50000	50000	0
481	20241217	103700	13642100	50000	50000	50000	50000	0
482	20241217	103600	13642100	50000	50000	50000	50000	0
483	20241217	103500	13642100	50000	50000	50000	50000	0
484	20241217	103400	13642100	50000	50000	50000	50000	0
485	20241217	103300	13642100	50000	50000	50000	50000	0
486	20241217	103200	13642100	50000	50000	50000	50000	0
487	20241217	103100	13642100	50000	50000	50000	50000	0
488	20241217	103000	13642100	50000	50000	50000	50000	0
489	20241217	102900	13642100	50000	50000	50000	50000	0
490	20241217	102800	13642100	50000	50000	50000	50000	0
491	20241217	102700	13642100	50000	50000	50000	50000	0
492	20241217	102600	13642100	50000	49900	50000	49900	26
493	20241217	102500	12343400	49950	49950	49950	49950	0
494	20241217	102400	12343400	49950	49950	49950	49950	0
495	20241217	102300	12343400	49950	49950	49950	49950	0
496	20241217	102200	12343400	49950	49950	49950	49950	0
497	20241217	102100	12343400	49950	49950	49950	49950	0
498	20241217	102000	12343400	49950	49950	49950	49950	0
499	20241217	101900	12343400	49950	49950	49950	49950	0
500	20241217	101800	12343400	49950	49950	49950	49950	0
501	20241217	101700	12343400	49950	49950	49950	49950	0
502	20241217	101600	12343400	49950	49950	49950	49950	0
503	20241217	101500	12343400	49950	49950	49950	49950	0
504	20241217	101400	12343400	49950	49950	49950	49950	0
505	20241217	101300	12343400	49950	49950	49950	49950	0
506	20241217	101200	12343400	49950	49950	49950	49950	0
507	20241217	101100	12343400	49950	49950	49950	49950	1
508	20241217	101000	12293450	49850	49850	49850	49850	0
509	20241217	100900	12293450	49850	49850	49850	49850	0
510	20241217	100800	12293450	49850	50100	50100	49850	89
511	20241217	100700	7836300	50100	50000	50100	50000	29
512	20241217	100600	6385600	50000	50000	50000	50000	0
513	20241217	100500	6385600	50000	50000	50000	50000	0
514	20241217	100400	6385600	50000	50000	50000	50000	0
515	20241217	100300	6385600	50000	50000	50000	50000	0
516	20241217	100200	6385600	50000	50000	50000	50000	0
517	20241217	100100	6385600	50000	50000	50000	50000	0
518	20241217	100000	6385600	50000	50000	50000	50000	1
519	20241217	095900	6335600	50000	50000	50000	50000	0
520	20241217	095800	6335600	50000	50000	50000	50000	0
521	20241217	095700	6335600	50000	50000	50000	50000	0
522	20241217	095600	6335600	50000	50000	50000	50000	0
523	20241217	095500	6335600	50000	50000	50000	50000	0
524	20241217	095400	6335600	50000	49900	50000	49900	50
525	20241217	095300	3836500	49900	49900	49900	49900	0
526	20241217	095200	3836500	49900	49900	49900	49900	0
527	20241217	095100	3836500	49900	49900	49900	49900	0
528	20241217	095000	3836500	49900	49900	49900	49900	0
529	20241217	094900	3836500	49900	49900	49900	49900	0
530	20241217	094800	3836500	49900	49900	49900	49900	1
531	20241217	094700	3786600	49900	49900	49900	49900	0
532	20241217	094600	3786600	49900	49900	49900	49900	0
533	20241217	094500	3786600	49900	49900	49900	49900	0
534	20241217	094400	3786600	49900	49900	49900	49900	0
535	20241217	094300	3786600	49900	49900	49900	49900	0
536	20241217	094200	3786600	49900	49900	49900	49900	0
537	20241217	094100	3786600	49900	49900	49900	49900	0
538	20241217	094000	3786600	49900	49900	49900	49900	0
539	20241217	093900	3786600	49900	49900	49900	49900	0
540	20241217	093800	3786600	49900	49900	49900	49900	0
541	20241217	093700	3786600	49900	49900	49900	49900	24
542	20241217	093600	2589000	49800	49800	49800	49800	0
543	20241217	093500	2589000	49800	49800	49800	49800	0
544	20241217	093400	2589000	49800	49800	49800	49800	0
545	20241217	093300	2589000	49800	49800	49800	49800	0
546	20241217	093200	2589000	49800	49800	49800	49800	0
547	20241217	093100	2589000	49800	49800	49800	49800	0
548	20241217	093000	2589000	49800	49800	49800	49800	0
549	20241217	092900	2589000	49800	49800	49800	49800	0
550	20241217	092800	2589000	49800	49800	49800	49800	0
551	20241217	092700	2589000	49800	49800	49800	49800	0
552	20241217	092600	2589000	49800	49800	49800	49800	0
553	20241217	092500	2589000	49800	49800	49800	49800	21
554	20241217	092400	1543200	49800	49800	49800	49800	0
555	20241217	092300	1543200	49800	49800	49800	49800	0
556	20241217	092200	1543200	49800	49850	49850	49800	10
557	20241217	092100	1045100	49800	49800	49800	49800	1
558	20241217	092000	995300	49750	49750	49750	49750	0
559	20241217	091900	995300	49750	49750	49750	49750	0
560	20241217	091800	995300	49750	49850	49850	49750	20
561	20241217	091700	0	50000	50000	50000	50000	0
562	20241217	091600	0	50000	50000	50000	50000	0
563	20241217	091500	0	50000	50000	50000	50000	0
564	20241217	091400	0	50000	50000	50000	50000	0
565	20241217	091300	0	50000	50000	50000	50000	0
566	20241217	091200	0	50000	50000	50000	50000	0
567	20241217	091100	0	50000	50000	50000	50000	0
568	20241217	091000	0	50000	50000	50000	50000	0
569	20241217	090900	0	50000	50000	50000	50000	0
570	20241217	090800	0	50000	50000	50000	50000	0
571	20241217	090700	0	50000	50000	50000	50000	0
572	20241217	090600	0	50000	50000	50000	50000	0
573	20241217	090500	0	50000	50000	50000	50000	0
574	20241217	090400	0	50000	50000	50000	50000	0
575	20241217	090300	0	50000	50000	50000	50000	0
576	20241217	090200	0	50000	50000	50000	50000	0
577	20241217	090100	0	50000	50000	50000	50000	0
578	20241217	090000	0	50000	50000	50000	50000	0