KissMeData/002170/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	183600	33949700	46750	46750	46750	46750	28
3	20231127	183500	33949700	46750	46750	46750	46750	0
4	20231127	183400	33949700	46750	46750	46750	46750	0
5	20231127	183300	33949700	46750	46750	46750	46750	0
6	20231127	183200	33949700	46750	46750	46750	46750	0
7	20231127	183100	33949700	46750	46750	46750	46750	0
8	20231127	183000	33949700	46750	46750	46750	46750	0
9	20231127	182900	33949700	46750	46750	46750	46750	0
10	20231127	182800	33949700	46750	46750	46750	46750	0
11	20231127	182700	33949700	46750	46750	46750	46750	0
12	20231127	182600	33949700	46750	46750	46750	46750	0
13	20231127	182500	33949700	46750	46750	46750	46750	0
14	20231127	182400	33949700	46750	46750	46750	46750	0
15	20231127	182300	33949700	46750	46750	46750	46750	0
16	20231127	182200	33949700	46750	46750	46750	46750	0
17	20231127	182100	33949700	46750	46750	46750	46750	0
18	20231127	182000	33949700	46750	46750	46750	46750	0
19	20231127	181900	33949700	46750	46750	46750	46750	0
20	20231127	181800	33949700	46750	46750	46750	46750	0
21	20231127	181700	33949700	46750	46750	46750	46750	0
22	20231127	181600	33949700	46750	46750	46750	46750	0
23	20231127	181500	33949700	46750	46750	46750	46750	0
24	20231127	181400	33949700	46750	46750	46750	46750	0
25	20231127	181300	33949700	46750	46750	46750	46750	0
26	20231127	181200	33949700	46750	46750	46750	46750	0
27	20231127	181100	33949700	46750	46750	46750	46750	0
28	20231127	181000	33949700	46750	46750	46750	46750	0
29	20231127	180900	33949700	46750	46750	46750	46750	0
30	20231127	180800	33949700	46750	46750	46750	46750	0
31	20231127	180700	33949700	46750	46750	46750	46750	0
32	20231127	180600	33949700	46750	46750	46750	46750	28
33	20231127	180500	33949700	46750	46750	46750	46750	0
34	20231127	180400	33949700	46750	46750	46750	46750	0
35	20231127	180300	33949700	46750	46750	46750	46750	0
36	20231127	180200	33949700	46750	46750	46750	46750	0
37	20231127	180100	33949700	46750	46750	46750	46750	0
38	20231127	180000	33949700	46750	46750	46750	46750	0
39	20231127	175900	33949700	46750	46750	46750	46750	0
40	20231127	175800	33949700	46750	46750	46750	46750	0
41	20231127	175700	33949700	46750	46750	46750	46750	0
42	20231127	175600	33949700	46750	46750	46750	46750	0
43	20231127	175500	33949700	46750	46750	46750	46750	0
44	20231127	175400	33949700	46750	46750	46750	46750	0
45	20231127	175300	33949700	46750	46750	46750	46750	0
46	20231127	175200	33949700	46750	46750	46750	46750	0
47	20231127	175100	33949700	46750	46750	46750	46750	0
48	20231127	175000	33949700	46750	46750	46750	46750	0
49	20231127	174900	33949700	46750	46750	46750	46750	0
50	20231127	174800	33949700	46750	46750	46750	46750	0
51	20231127	174700	33949700	46750	46750	46750	46750	0
52	20231127	174600	33949700	46750	46750	46750	46750	0
53	20231127	174500	33949700	46750	46750	46750	46750	0
54	20231127	174400	33949700	46750	46750	46750	46750	0
55	20231127	174300	33949700	46750	46750	46750	46750	0
56	20231127	174200	33949700	46750	46750	46750	46750	0
57	20231127	174100	33949700	46750	46750	46750	46750	0
58	20231127	174000	33949700	46750	46750	46750	46750	0
59	20231127	173900	33949700	46750	46750	46750	46750	0
60	20231127	173800	33949700	46750	46750	46750	46750	0
61	20231127	173700	33949700	46750	46750	46750	46750	0
62	20231127	173600	33949700	46750	46750	46750	46750	28
63	20231127	173500	33949700	46750	46750	46750	46750	0
64	20231127	173400	33949700	46750	46750	46750	46750	0
65	20231127	173300	33949700	46750	46750	46750	46750	0
66	20231127	173200	33949700	46750	46750	46750	46750	0
67	20231127	173100	33949700	46750	46750	46750	46750	0
68	20231127	173000	33949700	46750	46750	46750	46750	0
69	20231127	172900	33949700	46750	46750	46750	46750	0
70	20231127	172800	33949700	46750	46750	46750	46750	0
71	20231127	172700	33949700	46750	46750	46750	46750	0
72	20231127	172600	33949700	46750	46750	46750	46750	0
73	20231127	172500	33949700	46750	46750	46750	46750	0
74	20231127	172400	33949700	46750	46750	46750	46750	0
75	20231127	172300	33949700	46750	46750	46750	46750	0
76	20231127	172200	33949700	46750	46750	46750	46750	0
77	20231127	172100	33949700	46750	46750	46750	46750	0
78	20231127	172000	33949700	46750	46750	46750	46750	0
79	20231127	171900	33949700	46750	46750	46750	46750	0
80	20231127	171800	33949700	46750	46750	46750	46750	0
81	20231127	171700	33949700	46750	46750	46750	46750	0
82	20231127	171600	33949700	46750	46750	46750	46750	0
83	20231127	171500	33949700	46750	46750	46750	46750	0
84	20231127	171400	33949700	46750	46750	46750	46750	0
85	20231127	171300	33949700	46750	46750	46750	46750	0
86	20231127	171200	33949700	46750	46750	46750	46750	0
87	20231127	171100	33949700	46750	46750	46750	46750	0
88	20231127	171000	33949700	46750	46750	46750	46750	0
89	20231127	170900	33949700	46750	46750	46750	46750	0
90	20231127	170800	33949700	46750	46750	46750	46750	0
91	20231127	170700	33949700	46750	46750	46750	46750	0
92	20231127	170600	33949700	46750	46750	46750	46750	28
93	20231127	170500	33949700	46750	46750	46750	46750	0
94	20231127	170400	33949700	46750	46750	46750	46750	0
95	20231127	170300	33949700	46750	46750	46750	46750	0
96	20231127	170200	33949700	46750	46750	46750	46750	0
97	20231127	170100	33949700	46750	46750	46750	46750	0
98	20231127	170000	33949700	46750	46750	46750	46750	0
99	20231127	165900	33949700	46750	46750	46750	46750	0
100	20231127	165800	33949700	46750	46750	46750	46750	0
101	20231127	165700	33949700	46750	46750	46750	46750	0
102	20231127	165600	33949700	46750	46750	46750	46750	0
103	20231127	165500	33949700	46750	46750	46750	46750	0
104	20231127	165400	33949700	46750	46750	46750	46750	0
105	20231127	165300	33949700	46750	46750	46750	46750	0
106	20231127	165200	33949700	46750	46750	46750	46750	0
107	20231127	165100	33949700	46750	46750	46750	46750	0
108	20231127	165000	33949700	46750	46750	46750	46750	0
109	20231127	164900	33949700	46750	46750	46750	46750	0
110	20231127	164800	33949700	46750	46750	46750	46750	0
111	20231127	164700	33949700	46750	46750	46750	46750	0
112	20231127	164600	33949700	46750	46750	46750	46750	0
113	20231127	164500	33949700	46750	46750	46750	46750	0
114	20231127	164400	33949700	46750	46750	46750	46750	0
115	20231127	164300	33949700	46750	46750	46750	46750	0
116	20231127	164200	33949700	46750	46750	46750	46750	0
117	20231127	164100	33949700	46750	46750	46750	46750	0
118	20231127	164000	33949700	46750	46750	46750	46750	0
119	20231127	163900	33949700	46750	46750	46750	46750	0
120	20231127	163800	33949700	46750	46750	46750	46750	0
121	20231127	163700	33949700	46750	46750	46750	46750	0
122	20231127	163600	33949700	46750	46750	46750	46750	28
123	20231127	163500	33949700	46750	46750	46750	46750	0
124	20231127	163400	33949700	46750	46750	46750	46750	0
125	20231127	163300	33949700	46750	46750	46750	46750	0
126	20231127	163200	33949700	46750	46750	46750	46750	0
127	20231127	163100	33949700	46750	46750	46750	46750	0
128	20231127	163000	33949700	46750	46750	46750	46750	0
129	20231127	162900	33949700	46750	46750	46750	46750	0
130	20231127	162800	33949700	46750	46750	46750	46750	0
131	20231127	162700	33949700	46750	46750	46750	46750	0
132	20231127	162600	33949700	46750	46750	46750	46750	0
133	20231127	162500	33949700	46750	46750	46750	46750	0
134	20231127	162400	33949700	46750	46750	46750	46750	0
135	20231127	162300	33949700	46750	46750	46750	46750	0
136	20231127	162200	33949700	46750	46750	46750	46750	0
137	20231127	162100	33949700	46750	46750	46750	46750	0
138	20231127	162000	33949700	46750	46750	46750	46750	0
139	20231127	161900	33949700	46750	46750	46750	46750	0
140	20231127	161800	33949700	46750	46750	46750	46750	0
141	20231127	161700	33949700	46750	46750	46750	46750	0
142	20231127	161600	33949700	46750	46750	46750	46750	0
143	20231127	161500	33949700	46750	46750	46750	46750	0
144	20231127	161400	33949700	46750	46750	46750	46750	0
145	20231127	161300	33949700	46750	46750	46750	46750	0
146	20231127	161200	33949700	46750	46750	46750	46750	0
147	20231127	161100	33949700	46750	46750	46750	46750	0
148	20231127	161000	33949700	46750	46750	46750	46750	0
149	20231127	160900	33949700	46750	46750	46750	46750	0
150	20231127	160800	33949700	46750	46750	46750	46750	0
151	20231127	160700	33949700	46750	46750	46750	46750	0
152	20231127	160600	33949700	46750	46750	46750	46750	28
153	20231127	160500	33949700	46750	46750	46750	46750	0
154	20231127	160400	33949700	46750	46750	46750	46750	0
155	20231127	160300	33949700	46750	46750	46750	46750	0
156	20231127	160200	33949700	46750	46750	46750	46750	0
157	20231127	160100	33949700	46750	46750	46750	46750	0
158	20231127	160000	33949700	46750	46750	46750	46750	0
159	20231127	155900	33949700	46750	46750	46750	46750	0
160	20231127	155800	33949700	46750	46750	46750	46750	0
161	20231127	155700	33949700	46750	46750	46750	46750	0
162	20231127	155600	33949700	46750	46750	46750	46750	0
163	20231127	155500	33949700	46750	46750	46750	46750	0
164	20231127	155400	33949700	46750	46750	46750	46750	0
165	20231127	155300	33949700	46750	46750	46750	46750	0
166	20231127	155200	33949700	46750	46750	46750	46750	0
167	20231127	155100	33949700	46750	46750	46750	46750	0
168	20231127	155000	33949700	46750	46750	46750	46750	0
169	20231127	154900	33949700	46750	46750	46750	46750	0
170	20231127	154800	33949700	46750	46750	46750	46750	0
171	20231127	154700	33949700	46750	46750	46750	46750	0
172	20231127	154600	33949700	46750	46750	46750	46750	0
173	20231127	154500	33949700	46750	46750	46750	46750	0
174	20231127	154400	33949700	46750	46750	46750	46750	0
175	20231127	154300	33949700	46750	46750	46750	46750	0
176	20231127	154200	33949700	46750	46750	46750	46750	0
177	20231127	154100	33949700	46750	46750	46750	46750	0
178	20231127	154000	33949700	46750	46750	46750	46750	0
179	20231127	153900	33949700	46750	46750	46750	46750	0
180	20231127	153800	33949700	46750	46750	46750	46750	0
181	20231127	153700	33949700	46750	46750	46750	46750	0
182	20231127	153600	33949700	46750	46750	46750	46750	28
183	20231127	153500	33949700	46750	46750	46750	46750	0
184	20231127	153400	33949700	46750	46750	46750	46750	0
185	20231127	153300	33949700	46750	46750	46750	46750	0
186	20231127	153200	33949700	46750	46750	46750	46750	0
187	20231127	153100	33949700	46750	46750	46750	46750	0
188	20231127	153000	33949700	46750	46750	46750	46750	28
189	20231127	152900	32640700	46750	46750	46750	46750	0
190	20231127	152800	32640700	46750	46750	46750	46750	0
191	20231127	152700	32640700	46750	46750	46750	46750	0
192	20231127	152600	32640700	46750	46750	46750	46750	0
193	20231127	152500	32640700	46750	46750	46750	46750	0
194	20231127	152400	32640700	46750	46750	46750	46750	0
195	20231127	152300	32640700	46750	46750	46750	46750	0
196	20231127	152200	32640700	46750	46750	46750	46750	0
197	20231127	152100	32640700	46750	46750	46750	46750	0
198	20231127	152000	32640700	46750	46750	46750	46750	0
199	20231127	151900	32640700	46750	46650	46750	46650	158
200	20231127	151800	25268400	46650	46650	46650	46650	0
201	20231127	151700	25268400	46650	46650	46650	46650	0
202	20231127	151600	25268400	46650	46650	46650	46650	0
203	20231127	151500	25268400	46650	46650	46650	46650	0
204	20231127	151400	25268400	46650	46650	46650	46650	0
205	20231127	151300	25268400	46650	46650	46650	46650	5
206	20231127	151200	25035150	46650	46650	46650	46650	1
207	20231127	151100	24988500	46600	46600	46600	46600	0
208	20231127	151000	24988500	46600	46600	46600	46600	1
209	20231127	150900	24941900	46650	46650	46650	46650	0
210	20231127	150800	24941900	46650	46650	46650	46650	4
211	20231127	150700	24755300	46650	46650	46650	46650	2
212	20231127	150600	24662000	46600	46600	46600	46600	1
213	20231127	150500	24615400	46600	46600	46600	46600	103
214	20231127	150400	19815600	46650	46650	46650	46650	0
215	20231127	150300	19815600	46650	46650	46650	46650	1
216	20231127	150200	19768950	46650	46650	46650	46650	0
217	20231127	150100	19768950	46650	46650	46650	46650	0
218	20231127	150000	19768950	46650	46650	46650	46650	0
219	20231127	145900	19768950	46650	46650	46650	46650	0
220	20231127	145800	19768950	46650	46650	46650	46650	0
221	20231127	145700	19768950	46650	46650	46650	46650	0
222	20231127	145600	19768950	46650	46650	46650	46650	1
223	20231127	145500	19722300	46650	46650	46650	46650	0
224	20231127	145400	19722300	46650	46650	46650	46650	0
225	20231127	145300	19722300	46650	46650	46650	46650	0
226	20231127	145200	19722300	46650	46650	46650	46650	0
227	20231127	145100	19722300	46650	46650	46650	46650	0
228	20231127	145000	19722300	46650	46650	46650	46650	0
229	20231127	144900	19722300	46650	46650	46650	46650	0
230	20231127	144800	19722300	46650	46650	46650	46650	4
231	20231127	144700	19535700	46650	46650	46650	46650	0
232	20231127	144600	19535700	46650	46650	46650	46650	2
233	20231127	144500	19442400	46650	46650	46650	46650	0
234	20231127	144400	19442400	46650	46650	46650	46650	0
235	20231127	144300	19442400	46650	46650	46650	46650	0
236	20231127	144200	19442400	46650	46650	46650	46650	1
237	20231127	144100	19395750	46600	46600	46600	46600	0
238	20231127	144000	19395750	46600	46600	46600	46600	0
239	20231127	143900	19395750	46600	46600	46600	46600	0
240	20231127	143800	19395750	46600	46600	46600	46600	0
241	20231127	143700	19395750	46600	46600	46600	46600	0
242	20231127	143600	19395750	46600	46600	46600	46600	0
243	20231127	143500	19395750	46600	46600	46600	46600	0
244	20231127	143400	19395750	46600	46600	46600	46600	0
245	20231127	143300	19395750	46600	46600	46600	46600	0
246	20231127	143200	19395750	46600	46600	46600	46600	22
247	20231127	143100	18370550	46650	46650	46650	46650	0
248	20231127	143000	18370550	46650	46650	46650	46650	1
249	20231127	142900	18323900	46600	46600	46600	46600	0
250	20231127	142800	18323900	46600	46600	46600	46600	0
251	20231127	142700	18323900	46600	46600	46600	46600	0
252	20231127	142600	18323900	46600	46600	46600	46600	0
253	20231127	142500	18323900	46600	46600	46600	46600	0
254	20231127	142400	18323900	46600	46600	46600	46600	0
255	20231127	142300	18323900	46600	46600	46600	46600	0
256	20231127	142200	18323900	46600	46600	46600	46600	0
257	20231127	142100	18323900	46600	46600	46600	46600	0
258	20231127	142000	18323900	46600	46600	46600	46600	0
259	20231127	141900	18323900	46600	46600	46600	46600	0
260	20231127	141800	18323900	46600	46600	46600	46600	0
261	20231127	141700	18323900	46600	46600	46600	46600	0
262	20231127	141600	18323900	46600	46600	46600	46600	0
263	20231127	141500	18323900	46600	46600	46600	46600	0
264	20231127	141400	18323900	46600	46600	46600	46600	2
265	20231127	141300	18230700	46650	46650	46650	46650	0
266	20231127	141200	18230700	46650	46650	46650	46650	0
267	20231127	141100	18230700	46650	46650	46650	46650	0
268	20231127	141000	18230700	46650	46650	46650	46650	0
269	20231127	140900	18230700	46650	46650	46650	46650	0
270	20231127	140800	18230700	46650	46650	46650	46650	0
271	20231127	140700	18230700	46650	46650	46650	46650	0
272	20231127	140600	18230700	46650	46650	46650	46650	0
273	20231127	140500	18230700	46650	46650	46650	46650	0
274	20231127	140400	18230700	46650	46650	46650	46650	0
275	20231127	140300	18230700	46650	46650	46650	46650	1
276	20231127	140200	18184050	46650	46650	46650	46650	0
277	20231127	140100	18184050	46650	46650	46650	46650	0
278	20231127	140000	18184050	46650	46650	46650	46650	0
279	20231127	135900	18184050	46650	46650	46650	46650	0
280	20231127	135800	18184050	46650	46650	46650	46650	0
281	20231127	135700	18184050	46650	46650	46650	46650	0
282	20231127	135600	18184050	46650	46650	46650	46650	1
283	20231127	135500	18137400	46650	46650	46650	46650	0
284	20231127	135400	18137400	46650	46650	46650	46650	6
285	20231127	135300	17857500	46650	46650	46650	46650	0
286	20231127	135200	17857500	46650	46650	46650	46650	0
287	20231127	135100	17857500	46650	46650	46650	46650	0
288	20231127	135000	17857500	46650	46650	46650	46650	0
289	20231127	134900	17857500	46650	46650	46650	46650	0
290	20231127	134800	17857500	46650	46650	46650	46650	0
291	20231127	134700	17857500	46650	46650	46650	46650	0
292	20231127	134600	17857500	46650	46650	46650	46650	0
293	20231127	134500	17857500	46650	46650	46650	46650	0
294	20231127	134400	17857500	46650	46650	46650	46650	0
295	20231127	134300	17857500	46650	46650	46650	46650	0
296	20231127	134200	17857500	46650	46650	46650	46650	0
297	20231127	134100	17857500	46650	46650	46650	46650	1
298	20231127	134000	17810850	46650	46650	46650	46650	1
299	20231127	133900	17764200	46650	46650	46650	46650	0
300	20231127	133800	17764200	46650	46650	46650	46650	0
301	20231127	133700	17764200	46650	46650	46650	46650	0
302	20231127	133600	17764200	46650	46650	46650	46650	0
303	20231127	133500	17764200	46650	46650	46650	46650	0
304	20231127	133400	17764200	46650	46650	46650	46650	0
305	20231127	133300	17764200	46650	46650	46650	46650	0
306	20231127	133200	17764200	46650	46650	46650	46650	0
307	20231127	133100	17764200	46650	46650	46650	46650	0
308	20231127	133000	17764200	46650	46650	46650	46650	0
309	20231127	132900	17764200	46650	46650	46650	46650	0
310	20231127	132800	17764200	46650	46650	46650	46650	0
311	20231127	132700	17764200	46650	46650	46650	46650	0
312	20231127	132600	17764200	46650	46650	46650	46650	0
313	20231127	132500	17764200	46650	46650	46650	46650	1
314	20231127	132400	17717550	46650	46650	46650	46650	1
315	20231127	132300	17670900	46650	46650	46650	46650	1
316	20231127	132200	17624250	46650	46650	46650	46650	0
317	20231127	132100	17624250	46650	46650	46650	46650	0
318	20231127	132000	17624250	46650	46650	46650	46650	0
319	20231127	131900	17624250	46650	46650	46650	46650	0
320	20231127	131800	17624250	46650	46650	46650	46650	0
321	20231127	131700	17624250	46650	46650	46650	46650	0
322	20231127	131600	17624250	46650	46650	46650	46650	1
323	20231127	131500	17577600	46600	46600	46600	46600	0
324	20231127	131400	17577600	46600	46600	46600	46600	0
325	20231127	131300	17577600	46600	46600	46600	46600	0
326	20231127	131200	17577600	46600	46600	46600	46600	0
327	20231127	131100	17577600	46600	46600	46600	46600	0
328	20231127	131000	17577600	46600	46600	46600	46600	12
329	20231127	130900	17018400	46600	46600	46600	46600	0
330	20231127	130800	17018400	46600	46600	46600	46600	0
331	20231127	130700	17018400	46600	46600	46600	46600	0
332	20231127	130600	17018400	46600	46600	46600	46600	0
333	20231127	130500	17018400	46600	46600	46600	46600	0
334	20231127	130400	17018400	46600	46600	46600	46600	0
335	20231127	130300	17018400	46600	46600	46600	46600	0
336	20231127	130200	17018400	46600	46600	46600	46600	0
337	20231127	130100	17018400	46600	46600	46600	46600	23
338	20231127	130000	15946600	46650	46650	46650	46650	3
339	20231127	125900	15806650	46650	46650	46650	46650	0
340	20231127	125800	15806650	46650	46650	46650	46650	0
341	20231127	125700	15806650	46650	46650	46650	46650	0
342	20231127	125600	15806650	46650	46650	46650	46650	0
343	20231127	125500	15806650	46650	46650	46650	46650	0
344	20231127	125400	15806650	46650	46650	46650	46650	0
345	20231127	125300	15806650	46650	46650	46650	46650	0
346	20231127	125200	15806650	46650	46650	46650	46650	0
347	20231127	125100	15806650	46650	46650	46650	46650	0
348	20231127	125000	15806650	46650	46650	46650	46650	0
349	20231127	124900	15806650	46650	46650	46650	46650	0
350	20231127	124800	15806650	46650	46650	46650	46650	0
351	20231127	124700	15806650	46650	46650	46650	46650	0
352	20231127	124600	15806650	46650	46650	46650	46650	3
353	20231127	124500	15666700	46650	46650	46650	46650	1
354	20231127	124400	15620050	46650	46650	46650	46650	0
355	20231127	124300	15620050	46650	46650	46650	46650	0
356	20231127	124200	15620050	46650	46650	46650	46650	0
357	20231127	124100	15620050	46650	46650	46650	46650	0
358	20231127	124000	15620050	46650	46650	46650	46650	1
359	20231127	123900	15573400	46650	46650	46650	46650	0
360	20231127	123800	15573400	46650	46650	46650	46650	0
361	20231127	123700	15573400	46650	46650	46650	46650	10
362	20231127	123600	15106900	46600	46600	46600	46600	0
363	20231127	123500	15106900	46600	46600	46600	46600	0
364	20231127	123400	15106900	46600	46600	46600	46600	0
365	20231127	123300	15106900	46600	46600	46600	46600	0
366	20231127	123200	15106900	46600	46600	46600	46600	0
367	20231127	123100	15106900	46600	46600	46600	46600	0
368	20231127	123000	15106900	46600	46600	46600	46600	0
369	20231127	122900	15106900	46600	46600	46600	46600	0
370	20231127	122800	15106900	46600	46600	46600	46600	0
371	20231127	122700	15106900	46600	46600	46600	46600	0
372	20231127	122600	15106900	46600	46600	46600	46600	0
373	20231127	122500	15106900	46600	46600	46600	46600	0
374	20231127	122400	15106900	46600	46600	46600	46600	3
375	20231127	122300	14967100	46650	46650	46650	46650	1
376	20231127	122200	14920450	46600	46600	46600	46600	0
377	20231127	122100	14920450	46600	46600	46600	46600	0
378	20231127	122000	14920450	46600	46600	46600	46600	0
379	20231127	121900	14920450	46600	46600	46600	46600	0
380	20231127	121800	14920450	46600	46600	46600	46600	0
381	20231127	121700	14920450	46600	46600	46600	46600	26
382	20231127	121600	13708850	46600	46600	46600	46600	0
383	20231127	121500	13708850	46600	46600	46600	46600	0
384	20231127	121400	13708850	46600	46600	46600	46600	0
385	20231127	121300	13708850	46600	46600	46600	46600	0
386	20231127	121200	13708850	46600	46600	46600	46600	0
387	20231127	121100	13708850	46600	46600	46600	46600	0
388	20231127	121000	13708850	46600	46600	46600	46600	12
389	20231127	120900	13149650	46650	46650	46650	46650	0
390	20231127	120800	13149650	46650	46650	46650	46650	0
391	20231127	120700	13149650	46650	46650	46650	46650	0
392	20231127	120600	13149650	46650	46650	46650	46650	0
393	20231127	120500	13149650	46650	46650	46650	46650	1
394	20231127	120400	13103000	46650	46650	46650	46650	0
395	20231127	120300	13103000	46650	46650	46650	46650	0
396	20231127	120200	13103000	46650	46650	46650	46650	0
397	20231127	120100	13103000	46650	46650	46650	46650	2
398	20231127	120000	13009700	46650	46650	46650	46650	1
399	20231127	115900	12963050	46650	46650	46650	46650	0
400	20231127	115800	12963050	46650	46650	46650	46650	0
401	20231127	115700	12963050	46650	46650	46650	46650	0
402	20231127	115600	12963050	46650	46650	46650	46650	0
403	20231127	115500	12963050	46650	46650	46650	46650	0
404	20231127	115400	12963050	46650	46650	46650	46650	0
405	20231127	115300	12963050	46650	46650	46650	46650	0
406	20231127	115200	12963050	46650	46650	46650	46650	0
407	20231127	115100	12963050	46650	46650	46650	46650	10
408	20231127	115000	12496550	46650	46650	46650	46650	0
409	20231127	114900	12496550	46650	46650	46650	46650	0
410	20231127	114800	12496550	46650	46650	46650	46650	0
411	20231127	114700	12496550	46650	46650	46650	46650	0
412	20231127	114600	12496550	46650	46650	46650	46650	0
413	20231127	114500	12496550	46650	46650	46650	46650	0
414	20231127	114400	12496550	46650	46650	46650	46650	0
415	20231127	114300	12496550	46650	46650	46650	46650	0
416	20231127	114200	12496550	46650	46650	46650	46650	0
417	20231127	114100	12496550	46650	46650	46650	46650	0
418	20231127	114000	12496550	46650	46650	46650	46650	0
419	20231127	113900	12496550	46650	46650	46650	46650	5
420	20231127	113800	12263300	46650	46650	46650	46650	0
421	20231127	113700	12263300	46650	46650	46650	46650	0
422	20231127	113600	12263300	46650	46650	46650	46650	0
423	20231127	113500	12263300	46650	46650	46650	46650	0
424	20231127	113400	12263300	46650	46650	46650	46650	0
425	20231127	113300	12263300	46650	46650	46650	46650	0
426	20231127	113200	12263300	46650	46650	46650	46650	0
427	20231127	113100	12263300	46650	46650	46650	46650	0
428	20231127	113000	12263300	46650	46650	46650	46650	0
429	20231127	112900	12263300	46650	46650	46650	46650	0
430	20231127	112800	12263300	46650	46650	46650	46650	2
431	20231127	112700	12170000	46600	46600	46600	46600	0
432	20231127	112600	12170000	46600	46600	46600	46600	0
433	20231127	112500	12170000	46600	46600	46600	46600	0
434	20231127	112400	12170000	46600	46600	46600	46600	0
435	20231127	112300	12170000	46600	46600	46600	46600	0
436	20231127	112200	12170000	46600	46600	46600	46600	0
437	20231127	112100	12170000	46600	46600	46600	46600	0
438	20231127	112000	12170000	46600	46600	46600	46600	0
439	20231127	111900	12170000	46600	46600	46600	46600	0
440	20231127	111800	12170000	46600	46600	46600	46600	0
441	20231127	111700	12170000	46600	46600	46600	46600	0
442	20231127	111600	12170000	46600	46600	46600	46600	0
443	20231127	111500	12170000	46600	46600	46600	46600	0
444	20231127	111400	12170000	46600	46600	46600	46600	0
445	20231127	111300	12170000	46600	46600	46600	46600	0
446	20231127	111200	12170000	46600	46600	46600	46600	0
447	20231127	111100	12170000	46600	46600	46600	46600	0
448	20231127	111000	12170000	46600	46600	46600	46600	12
449	20231127	110900	11610800	46650	46650	46650	46650	0
450	20231127	110800	11610800	46650	46650	46650	46650	0
451	20231127	110700	11610800	46650	46650	46650	46650	0
452	20231127	110600	11610800	46650	46650	46650	46650	0
453	20231127	110500	11610800	46650	46650	46650	46650	0
454	20231127	110400	11610800	46650	46650	46650	46650	0
455	20231127	110300	11610800	46650	46650	46650	46650	0
456	20231127	110200	11610800	46650	46650	46650	46650	0
457	20231127	110100	11610800	46650	46650	46650	46650	0
458	20231127	110000	11610800	46650	46650	46650	46650	0
459	20231127	105900	11610800	46650	46650	46650	46650	2
460	20231127	105800	11517500	46650	46650	46650	46650	0
461	20231127	105700	11517500	46650	46650	46650	46650	0
462	20231127	105600	11517500	46650	46650	46650	46650	0
463	20231127	105500	11517500	46650	46650	46650	46650	0
464	20231127	105400	11517500	46650	46650	46650	46650	0
465	20231127	105300	11517500	46650	46650	46650	46650	0
466	20231127	105200	11517500	46650	46650	46650	46650	0
467	20231127	105100	11517500	46650	46650	46650	46650	0
468	20231127	105000	11517500	46650	46650	46650	46650	0
469	20231127	104900	11517500	46650	46650	46650	46650	0
470	20231127	104800	11517500	46650	46650	46650	46650	0
471	20231127	104700	11517500	46650	46650	46650	46650	1
472	20231127	104600	11470850	46650	46650	46650	46650	0
473	20231127	104500	11470850	46650	46650	46650	46650	0
474	20231127	104400	11470850	46650	46650	46650	46650	0
475	20231127	104300	11470850	46650	46650	46650	46650	0
476	20231127	104200	11470850	46650	46650	46650	46650	0
477	20231127	104100	11470850	46650	46650	46650	46650	0
478	20231127	104000	11470850	46650	46650	46650	46650	0
479	20231127	103900	11470850	46650	46650	46650	46650	9
480	20231127	103800	11051000	46650	46650	46650	46650	0
481	20231127	103700	11051000	46650	46650	46650	46650	1
482	20231127	103600	11004350	46650	46650	46650	46650	0
483	20231127	103500	11004350	46650	46650	46650	46650	0
484	20231127	103400	11004350	46650	46650	46650	46650	1
485	20231127	103300	10957700	46650	46650	46650	46650	10
486	20231127	103200	10491200	46650	46650	46650	46650	2
487	20231127	103100	10397900	46650	46650	46650	46650	1
488	20231127	103000	10351250	46650	46650	46650	46650	1
489	20231127	102900	10304600	46650	46650	46650	46650	0
490	20231127	102800	10304600	46650	46650	46650	46650	0
491	20231127	102700	10304600	46650	46650	46650	46650	0
492	20231127	102600	10304600	46650	46650	46650	46650	0
493	20231127	102500	10304600	46650	46650	46650	46650	0
494	20231127	102400	10304600	46650	46650	46650	46650	1
495	20231127	102300	10257950	46650	46650	46650	46650	0
496	20231127	102200	10257950	46650	46650	46650	46650	0
497	20231127	102100	10257950	46650	46650	46650	46650	0
498	20231127	102000	10257950	46650	46650	46650	46650	1
499	20231127	101900	10211300	46600	46600	46600	46600	0
500	20231127	101800	10211300	46600	46600	46600	46600	0
501	20231127	101700	10211300	46600	46600	46600	46600	0
502	20231127	101600	10211300	46600	46600	46600	46600	0
503	20231127	101500	10211300	46600	46600	46600	46600	0
504	20231127	101400	10211300	46600	46600	46600	46600	0
505	20231127	101300	10211300	46600	46600	46600	46600	0
506	20231127	101200	10211300	46600	46600	46600	46600	0
507	20231127	101100	10211300	46600	46600	46600	46600	0
508	20231127	101000	10211300	46600	46600	46600	46600	12
509	20231127	100900	9652100	46650	46650	46650	46650	0
510	20231127	100800	9652100	46650	46650	46650	46650	0
511	20231127	100700	9652100	46650	46650	46650	46650	0
512	20231127	100600	9652100	46650	46650	46650	46650	51
513	20231127	100500	7272950	46650	46650	46650	46650	0
514	20231127	100400	7272950	46650	46650	46650	46650	0
515	20231127	100300	7272950	46650	46650	46650	46650	1
516	20231127	100200	7226300	46650	46650	46650	46650	0
517	20231127	100100	7226300	46650	46650	46650	46650	0
518	20231127	100000	7226300	46650	46650	46650	46650	1
519	20231127	095900	7179650	46650	46650	46650	46650	1
520	20231127	095800	7133000	46650	46650	46650	46650	0
521	20231127	095700	7133000	46650	46650	46650	46650	0
522	20231127	095600	7133000	46650	46650	46650	46650	0
523	20231127	095500	7133000	46650	46650	46650	46650	0
524	20231127	095400	7133000	46650	46650	46650	46650	0
525	20231127	095300	7133000	46650	46650	46650	46650	0
526	20231127	095200	7133000	46650	46650	46650	46650	0
527	20231127	095100	7133000	46650	46650	46650	46650	0
528	20231127	095000	7133000	46650	46650	46650	46650	0
529	20231127	094900	7133000	46650	46650	46650	46650	0
530	20231127	094800	7133000	46650	46650	46650	46650	0
531	20231127	094700	7133000	46650	46650	46650	46650	0
532	20231127	094600	7133000	46650	46650	46650	46650	0
533	20231127	094500	7133000	46650	46650	46650	46650	0
534	20231127	094400	7133000	46650	46650	46650	46650	0
535	20231127	094300	7133000	46650	46650	46650	46650	6
536	20231127	094200	6853100	46650	46650	46650	46650	4
537	20231127	094100	6666500	46650	46650	46650	46650	1
538	20231127	094000	6619850	46650	46650	46650	46650	0
539	20231127	093900	6619850	46650	46650	46650	46650	0
540	20231127	093800	6619850	46650	46650	46650	46650	0
541	20231127	093700	6619850	46650	46650	46650	46650	1
542	20231127	093600	6573200	46650	46650	46650	46650	2
543	20231127	093500	6479900	46650	46650	46650	46650	1
544	20231127	093400	6433250	46650	46650	46650	46650	0
545	20231127	093300	6433250	46650	46650	46650	46650	0
546	20231127	093200	6433250	46650	46650	46650	46650	0
547	20231127	093100	6433250	46650	46650	46650	46650	1
548	20231127	093000	6386600	46650	46650	46650	46650	0
549	20231127	092900	6386600	46650	46650	46650	46650	2
550	20231127	092800	6293300	46650	46650	46650	46650	0
551	20231127	092700	6293300	46650	46650	46650	46650	0
552	20231127	092600	6293300	46650	46650	46650	46650	0
553	20231127	092500	6293300	46650	46650	46650	46650	0
554	20231127	092400	6293300	46650	46650	46650	46650	0
555	20231127	092300	6293300	46650	46650	46650	46650	0
556	20231127	092200	6293300	46650	46650	46650	46650	0
557	20231127	092100	6293300	46650	46650	46700	46650	11
558	20231127	092000	5780100	46650	46650	46650	46650	0
559	20231127	091900	5780100	46650	46500	46650	46500	3
560	20231127	091800	5640300	46650	46650	46650	46650	0
561	20231127	091700	5640300	46650	46650	46650	46650	61
562	20231127	091600	2794650	46700	46700	46700	46700	1
563	20231127	091500	2747950	46700	46700	46700	46700	1
564	20231127	091400	2701250	46700	46700	46700	46700	3
565	20231127	091300	2561150	46700	46750	46750	46700	3
566	20231127	091200	2421000	47150	46650	47150	46650	11
567	20231127	091100	1906200	46600	46600	46600	46600	16
568	20231127	091000	1160600	46600	46600	46600	46600	1
569	20231127	090900	1114000	46650	46650	46650	46650	0
570	20231127	090800	1114000	46650	46650	46650	46650	0
571	20231127	090700	1114000	46650	46650	46650	46650	0
572	20231127	090600	1114000	46650	46650	46650	46650	1
573	20231127	090500	1067350	46650	46650	46650	46650	4
574	20231127	090400	880750	46650	46650	46650	46650	0
575	20231127	090300	880750	46650	46650	46650	46650	0
576	20231127	090200	880750	46650	46650	46650	46650	0
577	20231127	090100	880750	46650	46300	46650	46300	17
578	20231127	090000	93300	46650	46650	46650	46650	2