KissMeData/002170/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	183600	32422800	47450	47450	47450	47450	55
3	20231116	183500	32422800	47450	47450	47450	47450	0
4	20231116	183400	32422800	47450	47450	47450	47450	0
5	20231116	183300	32422800	47450	47450	47450	47450	0
6	20231116	183200	32422800	47450	47450	47450	47450	0
7	20231116	183100	32422800	47450	47450	47450	47450	0
8	20231116	183000	32422800	47450	47450	47450	47450	0
9	20231116	182900	32422800	47450	47450	47450	47450	0
10	20231116	182800	32422800	47450	47450	47450	47450	0
11	20231116	182700	32422800	47450	47450	47450	47450	0
12	20231116	182600	32422800	47450	47450	47450	47450	0
13	20231116	182500	32422800	47450	47450	47450	47450	0
14	20231116	182400	32422800	47450	47450	47450	47450	0
15	20231116	182300	32422800	47450	47450	47450	47450	0
16	20231116	182200	32422800	47450	47450	47450	47450	0
17	20231116	182100	32422800	47450	47450	47450	47450	0
18	20231116	182000	32422800	47450	47450	47450	47450	0
19	20231116	181900	32422800	47450	47450	47450	47450	0
20	20231116	181800	32422800	47450	47450	47450	47450	0
21	20231116	181700	32422800	47450	47450	47450	47450	0
22	20231116	181600	32422800	47450	47450	47450	47450	0
23	20231116	181500	32422800	47450	47450	47450	47450	0
24	20231116	181400	32422800	47450	47450	47450	47450	0
25	20231116	181300	32422800	47450	47450	47450	47450	0
26	20231116	181200	32422800	47450	47450	47450	47450	0
27	20231116	181100	32422800	47450	47450	47450	47450	0
28	20231116	181000	32422800	47450	47450	47450	47450	0
29	20231116	180900	32422800	47450	47450	47450	47450	0
30	20231116	180800	32422800	47450	47450	47450	47450	0
31	20231116	180700	32422800	47450	47450	47450	47450	0
32	20231116	180600	32422800	47450	47450	47450	47450	55
33	20231116	180500	32422800	47450	47450	47450	47450	0
34	20231116	180400	32422800	47450	47450	47450	47450	0
35	20231116	180300	32422800	47450	47450	47450	47450	0
36	20231116	180200	32422800	47450	47450	47450	47450	0
37	20231116	180100	32422800	47450	47450	47450	47450	0
38	20231116	180000	32422800	47450	47450	47450	47450	0
39	20231116	175900	32422800	47450	47450	47450	47450	0
40	20231116	175800	32422800	47450	47450	47450	47450	0
41	20231116	175700	32422800	47450	47450	47450	47450	0
42	20231116	175600	32422800	47450	47450	47450	47450	0
43	20231116	175500	32422800	47450	47450	47450	47450	0
44	20231116	175400	32422800	47450	47450	47450	47450	0
45	20231116	175300	32422800	47450	47450	47450	47450	0
46	20231116	175200	32422800	47450	47450	47450	47450	0
47	20231116	175100	32422800	47450	47450	47450	47450	0
48	20231116	175000	32422800	47450	47450	47450	47450	0
49	20231116	174900	32422800	47450	47450	47450	47450	0
50	20231116	174800	32422800	47450	47450	47450	47450	0
51	20231116	174700	32422800	47450	47450	47450	47450	0
52	20231116	174600	32422800	47450	47450	47450	47450	0
53	20231116	174500	32422800	47450	47450	47450	47450	0
54	20231116	174400	32422800	47450	47450	47450	47450	0
55	20231116	174300	32422800	47450	47450	47450	47450	0
56	20231116	174200	32422800	47450	47450	47450	47450	0
57	20231116	174100	32422800	47450	47450	47450	47450	0
58	20231116	174000	32422800	47450	47450	47450	47450	0
59	20231116	173900	32422800	47450	47450	47450	47450	0
60	20231116	173800	32422800	47450	47450	47450	47450	0
61	20231116	173700	32422800	47450	47450	47450	47450	0
62	20231116	173600	32422800	47450	47450	47450	47450	55
63	20231116	173500	32422800	47450	47450	47450	47450	0
64	20231116	173400	32422800	47450	47450	47450	47450	0
65	20231116	173300	32422800	47450	47450	47450	47450	0
66	20231116	173200	32422800	47450	47450	47450	47450	0
67	20231116	173100	32422800	47450	47450	47450	47450	0
68	20231116	173000	32422800	47450	47450	47450	47450	0
69	20231116	172900	32422800	47450	47450	47450	47450	0
70	20231116	172800	32422800	47450	47450	47450	47450	0
71	20231116	172700	32422800	47450	47450	47450	47450	0
72	20231116	172600	32422800	47450	47450	47450	47450	0
73	20231116	172500	32422800	47450	47450	47450	47450	0
74	20231116	172400	32422800	47450	47450	47450	47450	0
75	20231116	172300	32422800	47450	47450	47450	47450	0
76	20231116	172200	32422800	47450	47450	47450	47450	0
77	20231116	172100	32422800	47450	47450	47450	47450	0
78	20231116	172000	32422800	47450	47450	47450	47450	0
79	20231116	171900	32422800	47450	47450	47450	47450	0
80	20231116	171800	32422800	47450	47450	47450	47450	0
81	20231116	171700	32422800	47450	47450	47450	47450	0
82	20231116	171600	32422800	47450	47450	47450	47450	0
83	20231116	171500	32422800	47450	47450	47450	47450	0
84	20231116	171400	32422800	47450	47450	47450	47450	0
85	20231116	171300	32422800	47450	47450	47450	47450	0
86	20231116	171200	32422800	47450	47450	47450	47450	0
87	20231116	171100	32422800	47450	47450	47450	47450	0
88	20231116	171000	32422800	47450	47450	47450	47450	0
89	20231116	170900	32422800	47450	47450	47450	47450	0
90	20231116	170800	32422800	47450	47450	47450	47450	0
91	20231116	170700	32422800	47450	47450	47450	47450	0
92	20231116	170600	32422800	47450	47450	47450	47450	55
93	20231116	170500	32422800	47450	47450	47450	47450	0
94	20231116	170400	32422800	47450	47450	47450	47450	0
95	20231116	170300	32422800	47450	47450	47450	47450	0
96	20231116	170200	32422800	47450	47450	47450	47450	0
97	20231116	170100	32422800	47450	47450	47450	47450	0
98	20231116	170000	32422800	47450	47450	47450	47450	0
99	20231116	165900	32422800	47450	47450	47450	47450	0
100	20231116	165800	32422800	47450	47450	47450	47450	0
101	20231116	165700	32422800	47450	47450	47450	47450	0
102	20231116	165600	32422800	47450	47450	47450	47450	0
103	20231116	165500	32422800	47450	47450	47450	47450	0
104	20231116	165400	32422800	47450	47450	47450	47450	0
105	20231116	165300	32422800	47450	47450	47450	47450	0
106	20231116	165200	32422800	47450	47450	47450	47450	0
107	20231116	165100	32422800	47450	47450	47450	47450	0
108	20231116	165000	32422800	47450	47450	47450	47450	0
109	20231116	164900	32422800	47450	47450	47450	47450	0
110	20231116	164800	32422800	47450	47450	47450	47450	0
111	20231116	164700	32422800	47450	47450	47450	47450	0
112	20231116	164600	32422800	47450	47450	47450	47450	0
113	20231116	164500	32422800	47450	47450	47450	47450	0
114	20231116	164400	32422800	47450	47450	47450	47450	0
115	20231116	164300	32422800	47450	47450	47450	47450	0
116	20231116	164200	32422800	47450	47450	47450	47450	0
117	20231116	164100	32422800	47450	47450	47450	47450	0
118	20231116	164000	32422800	47450	47450	47450	47450	0
119	20231116	163900	32422800	47450	47450	47450	47450	0
120	20231116	163800	32422800	47450	47450	47450	47450	0
121	20231116	163700	32422800	47450	47450	47450	47450	0
122	20231116	163600	32422800	47450	47450	47450	47450	55
123	20231116	163500	32422800	47450	47450	47450	47450	0
124	20231116	163400	32422800	47450	47450	47450	47450	0
125	20231116	163300	32422800	47450	47450	47450	47450	0
126	20231116	163200	32422800	47450	47450	47450	47450	0
127	20231116	163100	32422800	47450	47450	47450	47450	0
128	20231116	163000	32422800	47450	47450	47450	47450	55
129	20231116	162900	29813050	47450	47450	47450	47450	0
130	20231116	162800	29813050	47450	47450	47450	47450	0
131	20231116	162700	29813050	47450	47450	47450	47450	0
132	20231116	162600	29813050	47450	47450	47450	47450	0
133	20231116	162500	29813050	47450	47450	47450	47450	0
134	20231116	162400	29813050	47450	47450	47450	47450	0
135	20231116	162300	29813050	47450	47450	47450	47450	0
136	20231116	162200	29813050	47450	47450	47450	47450	0
137	20231116	162100	29813050	47450	47450	47450	47450	0
138	20231116	162000	29813050	47450	47450	47450	47450	0
139	20231116	161900	29813050	47450	47450	47450	47450	0
140	20231116	161800	29813050	47450	47450	47450	47450	0
141	20231116	161700	29813050	47450	47450	47450	47450	0
142	20231116	161600	29813050	47450	47450	47450	47450	0
143	20231116	161500	29813050	47450	47450	47450	47450	0
144	20231116	161400	29813050	47450	47450	47450	47450	0
145	20231116	161300	29813050	47450	47500	47500	47450	86
146	20231116	161200	25730700	47550	47550	47550	47550	0
147	20231116	161100	25730700	47550	47550	47550	47550	0
148	20231116	161000	25730700	47550	47550	47550	47550	3
149	20231116	160900	25588050	47550	47550	47550	47550	0
150	20231116	160800	25588050	47550	47550	47550	47550	0
151	20231116	160700	25588050	47550	47550	47550	47550	0
152	20231116	160600	25588050	47550	47550	47550	47550	0
153	20231116	160500	25588050	47550	47550	47550	47550	0
154	20231116	160400	25588050	47550	47550	47550	47550	0
155	20231116	160300	25588050	47550	47550	47550	47550	0
156	20231116	160200	25588050	47550	47550	47550	47550	0
157	20231116	160100	25588050	47550	47550	47550	47550	0
158	20231116	160000	25588050	47550	47550	47550	47550	0
159	20231116	155900	25588050	47550	47550	47550	47550	0
160	20231116	155800	25588050	47550	47550	47550	47550	0
161	20231116	155700	25588050	47550	47550	47550	47550	0
162	20231116	155600	25588050	47550	47550	47550	47550	0
163	20231116	155500	25588050	47550	47550	47550	47550	0
164	20231116	155400	25588050	47550	47550	47550	47550	0
165	20231116	155300	25588050	47550	47550	47550	47550	0
166	20231116	155200	25588050	47550	47550	47550	47550	0
167	20231116	155100	25588050	47550	47550	47550	47550	0
168	20231116	155000	25588050	47550	47550	47550	47550	0
169	20231116	154900	25588050	47550	47550	47550	47550	0
170	20231116	154800	25588050	47550	47550	47550	47550	0
171	20231116	154700	25588050	47550	47550	47550	47550	0
172	20231116	154600	25588050	47550	47550	47550	47550	0
173	20231116	154500	25588050	47550	47550	47550	47550	10
174	20231116	154400	25112550	47550	47550	47550	47550	0
175	20231116	154300	25112550	47550	47550	47550	47550	0
176	20231116	154200	25112550	47550	47550	47550	47550	0
177	20231116	154100	25112550	47550	47550	47550	47550	0
178	20231116	154000	25112550	47550	47550	47550	47550	0
179	20231116	153900	25112550	47550	47550	47550	47550	0
180	20231116	153800	25112550	47550	47550	47550	47550	0
181	20231116	153700	25112550	47550	47550	47550	47550	0
182	20231116	153600	25112550	47550	47550	47550	47550	1
183	20231116	153500	25065000	47550	47550	47550	47550	0
184	20231116	153400	25065000	47550	47550	47550	47550	0
185	20231116	153300	25065000	47550	47550	47550	47550	0
186	20231116	153200	25065000	47550	47550	47550	47550	0
187	20231116	153100	25065000	47550	47550	47550	47550	0
188	20231116	153000	25065000	47550	47550	47550	47550	10
189	20231116	152900	24589500	47550	47550	47550	47550	0
190	20231116	152800	24589500	47550	47550	47550	47550	0
191	20231116	152700	24589500	47550	47550	47550	47550	0
192	20231116	152600	24589500	47550	47550	47550	47550	0
193	20231116	152500	24589500	47550	47550	47550	47550	0
194	20231116	152400	24589500	47550	47550	47550	47550	0
195	20231116	152300	24589500	47550	47550	47550	47550	0
196	20231116	152200	24589500	47550	47550	47550	47550	0
197	20231116	152100	24589500	47550	47550	47550	47550	1
198	20231116	152000	24541950	47550	47550	47550	47550	0
199	20231116	151900	24541950	47550	47550	47550	47550	0
200	20231116	151800	24541950	47550	47550	47550	47550	0
201	20231116	151700	24541950	47550	47550	47550	47550	0
202	20231116	151600	24541950	47550	47550	47550	47550	0
203	20231116	151500	24541950	47550	47550	47550	47550	0
204	20231116	151400	24541950	47550	47550	47550	47550	0
205	20231116	151300	24541950	47550	47550	47550	47550	0
206	20231116	151200	24541950	47550	47550	47550	47550	10
207	20231116	151100	24066450	47550	47550	47550	47550	7
208	20231116	151000	23733600	47500	47500	47500	47500	1
209	20231116	150900	23686100	47550	47550	47550	47550	0
210	20231116	150800	23686100	47550	47550	47550	47550	0
211	20231116	150700	23686100	47550	47550	47550	47550	2
212	20231116	150600	23591000	47550	47550	47550	47550	0
213	20231116	150500	23591000	47550	47550	47550	47550	0
214	20231116	150400	23591000	47550	47550	47550	47550	0
215	20231116	150300	23591000	47550	47550	47550	47550	0
216	20231116	150200	23591000	47550	47550	47550	47550	0
217	20231116	150100	23591000	47550	47550	47550	47550	3
218	20231116	150000	23448350	47550	47550	47550	47550	0
219	20231116	145900	23448350	47550	47550	47550	47550	0
220	20231116	145800	23448350	47550	47550	47550	47550	0
221	20231116	145700	23448350	47550	47550	47550	47550	0
222	20231116	145600	23448350	47550	47550	47550	47550	0
223	20231116	145500	23448350	47550	47550	47550	47550	0
224	20231116	145400	23448350	47550	47550	47550	47550	0
225	20231116	145300	23448350	47550	47550	47550	47550	0
226	20231116	145200	23448350	47550	47550	47550	47550	0
227	20231116	145100	23448350	47550	47550	47550	47550	0
228	20231116	145000	23448350	47550	47550	47550	47550	0
229	20231116	144900	23448350	47550	47550	47550	47550	0
230	20231116	144800	23448350	47550	47550	47550	47550	0
231	20231116	144700	23448350	47550	47550	47550	47550	0
232	20231116	144600	23448350	47550	47550	47550	47550	0
233	20231116	144500	23448350	47550	47550	47550	47550	0
234	20231116	144400	23448350	47550	47550	47550	47550	0
235	20231116	144300	23448350	47550	47550	47550	47550	0
236	20231116	144200	23448350	47550	47550	47550	47550	0
237	20231116	144100	23448350	47550	47550	47550	47550	0
238	20231116	144000	23448350	47550	47550	47550	47550	0
239	20231116	143900	23448350	47550	47550	47550	47550	0
240	20231116	143800	23448350	47550	47550	47550	47550	0
241	20231116	143700	23448350	47550	47550	47550	47550	0
242	20231116	143600	23448350	47550	47550	47550	47550	0
243	20231116	143500	23448350	47550	47550	47550	47550	0
244	20231116	143400	23448350	47550	47550	47550	47550	1
245	20231116	143300	23400800	47550	47550	47550	47550	0
246	20231116	143200	23400800	47550	47550	47550	47550	0
247	20231116	143100	23400800	47550	47550	47550	47550	0
248	20231116	143000	23400800	47550	47550	47550	47550	0
249	20231116	142900	23400800	47550	47550	47550	47550	0
250	20231116	142800	23400800	47550	47550	47550	47550	0
251	20231116	142700	23400800	47550	47550	47550	47550	0
252	20231116	142600	23400800	47550	47550	47550	47550	0
253	20231116	142500	23400800	47550	47550	47550	47550	0
254	20231116	142400	23400800	47550	47550	47550	47550	0
255	20231116	142300	23400800	47550	47550	47550	47550	0
256	20231116	142200	23400800	47550	47550	47550	47550	0
257	20231116	142100	23400800	47550	47550	47550	47550	0
258	20231116	142000	23400800	47550	47550	47550	47550	0
259	20231116	141900	23400800	47550	47550	47550	47550	1
260	20231116	141800	23353250	47550	47550	47550	47550	0
261	20231116	141700	23353250	47550	47550	47550	47550	0
262	20231116	141600	23353250	47550	47550	47550	47550	0
263	20231116	141500	23353250	47550	47550	47550	47550	0
264	20231116	141400	23353250	47550	47550	47550	47550	0
265	20231116	141300	23353250	47550	47550	47550	47550	0
266	20231116	141200	23353250	47550	47550	47550	47550	1
267	20231116	141100	23305700	47550	47550	47550	47550	0
268	20231116	141000	23305700	47550	47550	47550	47550	0
269	20231116	140900	23305700	47550	47550	47550	47550	0
270	20231116	140800	23305700	47550	47550	47550	47550	0
271	20231116	140700	23305700	47550	47550	47550	47550	0
272	20231116	140600	23305700	47550	47550	47550	47550	0
273	20231116	140500	23305700	47550	47550	47550	47550	0
274	20231116	140400	23305700	47550	47550	47550	47550	0
275	20231116	140300	23305700	47550	47550	47550	47550	0
276	20231116	140200	23305700	47550	47550	47550	47550	0
277	20231116	140100	23305700	47550	47550	47550	47550	0
278	20231116	140000	23305700	47550	47550	47550	47550	0
279	20231116	135900	23305700	47550	47550	47550	47550	0
280	20231116	135800	23305700	47550	47550	47550	47550	20
281	20231116	135700	22354700	47450	47450	47450	47450	0
282	20231116	135600	22354700	47450	47450	47450	47450	0
283	20231116	135500	22354700	47450	47450	47450	47450	0
284	20231116	135400	22354700	47450	47450	47450	47450	0
285	20231116	135300	22354700	47450	47450	47450	47450	0
286	20231116	135200	22354700	47450	47450	47450	47450	0
287	20231116	135100	22354700	47450	47450	47450	47450	0
288	20231116	135000	22354700	47450	47450	47450	47450	0
289	20231116	134900	22354700	47450	47450	47450	47450	0
290	20231116	134800	22354700	47450	47450	47450	47450	0
291	20231116	134700	22354700	47450	47450	47450	47450	0
292	20231116	134600	22354700	47450	47450	47450	47450	0
293	20231116	134500	22354700	47450	47450	47450	47450	0
294	20231116	134400	22354700	47450	47450	47450	47450	0
295	20231116	134300	22354700	47450	47450	47450	47450	0
296	20231116	134200	22354700	47450	47450	47450	47450	0
297	20231116	134100	22354700	47450	47500	47500	47450	17
298	20231116	134000	21548000	47550	47550	47550	47550	1
299	20231116	133900	21500450	47550	47550	47550	47550	0
300	20231116	133800	21500450	47550	47550	47550	47550	0
301	20231116	133700	21500450	47550	47550	47550	47550	0
302	20231116	133600	21500450	47550	47550	47550	47550	0
303	20231116	133500	21500450	47550	47550	47550	47550	0
304	20231116	133400	21500450	47550	47550	47550	47550	0
305	20231116	133300	21500450	47550	47550	47550	47550	1
306	20231116	133200	21452900	47550	47550	47550	47550	0
307	20231116	133100	21452900	47550	47550	47550	47550	0
308	20231116	133000	21452900	47550	47550	47550	47550	0
309	20231116	132900	21452900	47550	47550	47550	47550	0
310	20231116	132800	21452900	47550	47550	47550	47550	0
311	20231116	132700	21452900	47550	47550	47550	47550	0
312	20231116	132600	21452900	47550	47550	47550	47550	0
313	20231116	132500	21452900	47550	47550	47550	47550	0
314	20231116	132400	21452900	47550	47550	47550	47550	1
315	20231116	132300	21405350	47550	47550	47550	47550	1
316	20231116	132200	21357800	47550	47550	47550	47550	0
317	20231116	132100	21357800	47550	47550	47550	47550	1
318	20231116	132000	21310250	47500	47500	47500	47500	0
319	20231116	131900	21310250	47500	47500	47500	47500	0
320	20231116	131800	21310250	47500	47500	47500	47500	0
321	20231116	131700	21310250	47500	47500	47500	47500	0
322	20231116	131600	21310250	47500	47500	47500	47500	0
323	20231116	131500	21310250	47500	47500	47500	47500	1
324	20231116	131400	21262750	47500	47500	47500	47500	0
325	20231116	131300	21262750	47500	47500	47500	47500	0
326	20231116	131200	21262750	47500	47500	47500	47500	6
327	20231116	131100	20977750	47500	47500	47500	47500	0
328	20231116	131000	20977750	47500	47500	47500	47500	10
329	20231116	130900	20502750	47500	47500	47500	47500	0
330	20231116	130800	20502750	47500	47500	47500	47500	0
331	20231116	130700	20502750	47500	47500	47500	47500	0
332	20231116	130600	20502750	47500	47500	47500	47500	0
333	20231116	130500	20502750	47500	47500	47500	47500	0
334	20231116	130400	20502750	47500	47500	47500	47500	0
335	20231116	130300	20502750	47500	47500	47500	47500	0
336	20231116	130200	20502750	47500	47500	47500	47500	0
337	20231116	130100	20502750	47500	47500	47500	47500	0
338	20231116	130000	20502750	47500	47500	47500	47500	0
339	20231116	125900	20502750	47500	47500	47500	47500	0
340	20231116	125800	20502750	47500	47500	47500	47500	0
341	20231116	125700	20502750	47500	47500	47500	47500	0
342	20231116	125600	20502750	47500	47500	47500	47500	0
343	20231116	125500	20502750	47500	47500	47500	47500	0
344	20231116	125400	20502750	47500	47500	47500	47500	0
345	20231116	125300	20502750	47500	47500	47500	47500	0
346	20231116	125200	20502750	47500	47500	47500	47500	0
347	20231116	125100	20502750	47500	47500	47500	47500	0
348	20231116	125000	20502750	47500	47500	47500	47500	0
349	20231116	124900	20502750	47500	47500	47500	47500	0
350	20231116	124800	20502750	47500	47500	47500	47500	0
351	20231116	124700	20502750	47500	47500	47500	47500	0
352	20231116	124600	20502750	47500	47500	47500	47500	0
353	20231116	124500	20502750	47500	47500	47500	47500	0
354	20231116	124400	20502750	47500	47500	47500	47500	0
355	20231116	124300	20502750	47500	47500	47500	47500	0
356	20231116	124200	20502750	47500	47500	47500	47500	0
357	20231116	124100	20502750	47500	47500	47500	47500	0
358	20231116	124000	20502750	47500	47500	47500	47500	5
359	20231116	123900	20265250	47500	47500	47500	47500	0
360	20231116	123800	20265250	47500	47500	47500	47500	0
361	20231116	123700	20265250	47500	47500	47500	47500	0
362	20231116	123600	20265250	47500	47500	47500	47500	0
363	20231116	123500	20265250	47500	47500	47500	47500	0
364	20231116	123400	20265250	47500	47500	47500	47500	0
365	20231116	123300	20265250	47500	47500	47500	47500	0
366	20231116	123200	20265250	47500	47500	47500	47500	0
367	20231116	123100	20265250	47500	47500	47500	47500	0
368	20231116	123000	20265250	47500	47500	47500	47500	0
369	20231116	122900	20265250	47500	47500	47500	47500	0
370	20231116	122800	20265250	47500	47500	47500	47500	0
371	20231116	122700	20265250	47500	47500	47500	47500	0
372	20231116	122600	20265250	47500	47500	47500	47500	1
373	20231116	122500	20217750	47500	47500	47500	47500	0
374	20231116	122400	20217750	47500	47500	47500	47500	5
375	20231116	122300	19980250	47500	47500	47500	47500	3
376	20231116	122200	19837750	47500	47500	47500	47500	0
377	20231116	122100	19837750	47500	47500	47500	47500	0
378	20231116	122000	19837750	47500	47500	47500	47500	0
379	20231116	121900	19837750	47500	47500	47500	47500	0
380	20231116	121800	19837750	47500	47500	47500	47500	0
381	20231116	121700	19837750	47500	47500	47500	47500	0
382	20231116	121600	19837750	47500	47500	47500	47500	0
383	20231116	121500	19837750	47500	47500	47500	47500	0
384	20231116	121400	19837750	47500	47500	47500	47500	1
385	20231116	121300	19790250	47500	47500	47500	47500	0
386	20231116	121200	19790250	47500	47500	47500	47500	0
387	20231116	121100	19790250	47500	47500	47500	47500	4
388	20231116	121000	19600250	47500	47500	47500	47500	2
389	20231116	120900	19505250	47550	47550	47550	47550	0
390	20231116	120800	19505250	47550	47550	47550	47550	0
391	20231116	120700	19505250	47550	47550	47550	47550	0
392	20231116	120600	19505250	47550	47550	47550	47550	0
393	20231116	120500	19505250	47550	47550	47550	47550	0
394	20231116	120400	19505250	47550	47550	47550	47550	0
395	20231116	120300	19505250	47550	47550	47550	47550	2
396	20231116	120200	19410150	47550	47550	47550	47550	0
397	20231116	120100	19410150	47550	47550	47550	47550	0
398	20231116	120000	19410150	47550	47550	47550	47550	0
399	20231116	115900	19410150	47550	47550	47550	47550	0
400	20231116	115800	19410150	47550	47550	47550	47550	0
401	20231116	115700	19410150	47550	47550	47550	47550	0
402	20231116	115600	19410150	47550	47550	47550	47550	0
403	20231116	115500	19410150	47550	47550	47550	47550	1
404	20231116	115400	19362600	47550	47550	47550	47550	0
405	20231116	115300	19362600	47550	47550	47550	47550	0
406	20231116	115200	19362600	47550	47550	47550	47550	0
407	20231116	115100	19362600	47550	47550	47550	47550	0
408	20231116	115000	19362600	47550	47550	47550	47550	0
409	20231116	114900	19362600	47550	47550	47550	47550	0
410	20231116	114800	19362600	47550	47550	47550	47550	0
411	20231116	114700	19362600	47550	47550	47550	47550	0
412	20231116	114600	19362600	47550	47550	47550	47550	0
413	20231116	114500	19362600	47550	47550	47550	47550	0
414	20231116	114400	19362600	47550	47550	47550	47550	0
415	20231116	114300	19362600	47550	47550	47550	47550	0
416	20231116	114200	19362600	47550	47550	47550	47550	0
417	20231116	114100	19362600	47550	47550	47550	47550	0
418	20231116	114000	19362600	47550	47550	47550	47550	0
419	20231116	113900	19362600	47550	47550	47550	47550	1
420	20231116	113800	19315050	47550	47550	47550	47550	0
421	20231116	113700	19315050	47550	47550	47550	47550	0
422	20231116	113600	19315050	47550	47550	47550	47550	1
423	20231116	113500	19267500	47500	47500	47500	47500	0
424	20231116	113400	19267500	47500	47500	47500	47500	0
425	20231116	113300	19267500	47500	47500	47500	47500	0
426	20231116	113200	19267500	47500	47500	47500	47500	0
427	20231116	113100	19267500	47500	47500	47500	47500	0
428	20231116	113000	19267500	47500	47500	47500	47500	0
429	20231116	112900	19267500	47500	47500	47500	47500	0
430	20231116	112800	19267500	47500	47500	47500	47500	0
431	20231116	112700	19267500	47500	47500	47500	47500	0
432	20231116	112600	19267500	47500	47500	47500	47500	0
433	20231116	112500	19267500	47500	47500	47500	47500	0
434	20231116	112400	19267500	47500	47500	47500	47500	0
435	20231116	112300	19267500	47500	47500	47500	47500	0
436	20231116	112200	19267500	47500	47500	47500	47500	1
437	20231116	112100	19220000	47500	47500	47500	47500	0
438	20231116	112000	19220000	47500	47500	47500	47500	0
439	20231116	111900	19220000	47500	47500	47500	47500	0
440	20231116	111800	19220000	47500	47500	47500	47500	6
441	20231116	111700	18935000	47500	47500	47500	47500	0
442	20231116	111600	18935000	47500	47500	47500	47500	0
443	20231116	111500	18935000	47500	47500	47500	47500	0
444	20231116	111400	18935000	47500	47500	47500	47500	0
445	20231116	111300	18935000	47500	47500	47500	47500	0
446	20231116	111200	18935000	47500	47500	47500	47500	0
447	20231116	111100	18935000	47500	47500	47500	47500	0
448	20231116	111000	18935000	47500	47500	47500	47500	10
449	20231116	110900	18460000	47550	47550	47550	47550	1
450	20231116	110800	18412450	47550	47550	47550	47550	0
451	20231116	110700	18412450	47550	47550	47550	47550	1
452	20231116	110600	18364900	47550	47550	47550	47550	0
453	20231116	110500	18364900	47550	47550	47550	47550	0
454	20231116	110400	18364900	47550	47550	47550	47550	0
455	20231116	110300	18364900	47550	47550	47550	47550	0
456	20231116	110200	18364900	47550	47550	47550	47550	0
457	20231116	110100	18364900	47550	47550	47550	47550	0
458	20231116	110000	18364900	47550	47550	47550	47550	1
459	20231116	105900	18317350	47550	47550	47550	47550	0
460	20231116	105800	18317350	47550	47550	47550	47550	1
461	20231116	105700	18269800	47550	47550	47550	47550	0
462	20231116	105600	18269800	47550	47550	47550	47550	0
463	20231116	105500	18269800	47550	47550	47550	47550	0
464	20231116	105400	18269800	47550	47550	47550	47550	0
465	20231116	105300	18269800	47550	47550	47550	47550	0
466	20231116	105200	18269800	47550	47550	47550	47550	0
467	20231116	105100	18269800	47550	47550	47550	47550	0
468	20231116	105000	18269800	47550	47550	47550	47550	0
469	20231116	104900	18269800	47550	47550	47550	47550	0
470	20231116	104800	18269800	47550	47550	47550	47550	1
471	20231116	104700	18222250	47550	47550	47550	47550	2
472	20231116	104600	18127150	47550	47550	47550	47550	0
473	20231116	104500	18127150	47550	47550	47550	47550	0
474	20231116	104400	18127150	47550	47550	47550	47550	0
475	20231116	104300	18127150	47550	47550	47550	47550	1
476	20231116	104200	18079600	47550	47550	47550	47550	0
477	20231116	104100	18079600	47550	47550	47550	47550	1
478	20231116	104000	18032050	47550	47550	47550	47550	15
479	20231116	103900	17318800	47550	47550	47550	47550	1
480	20231116	103800	17271250	47550	47550	47550	47550	11
481	20231116	103700	16748200	47550	47550	47550	47550	2
482	20231116	103600	16653100	47550	47550	47550	47550	0
483	20231116	103500	16653100	47550	47550	47550	47550	10
484	20231116	103400	16177600	47550	47550	47550	47550	0
485	20231116	103300	16177600	47550	47550	47550	47550	0
486	20231116	103200	16177600	47550	47550	47550	47550	0
487	20231116	103100	16177600	47550	47550	47550	47550	0
488	20231116	103000	16177600	47550	47550	47550	47550	0
489	20231116	102900	16177600	47550	47550	47550	47550	0
490	20231116	102800	16177600	47550	47550	47550	47550	1
491	20231116	102700	16130050	47550	47550	47550	47550	0
492	20231116	102600	16130050	47550	47550	47550	47550	0
493	20231116	102500	16130050	47550	47550	47550	47550	0
494	20231116	102400	16130050	47550	47550	47550	47550	36
495	20231116	102300	14418250	47550	47550	47550	47550	0
496	20231116	102200	14418250	47550	47550	47550	47550	0
497	20231116	102100	14418250	47550	47550	47550	47550	0
498	20231116	102000	14418250	47550	47550	47550	47550	0
499	20231116	101900	14418250	47550	47550	47550	47550	0
500	20231116	101800	14418250	47550	47550	47550	47550	0
501	20231116	101700	14418250	47550	47550	47550	47550	2
502	20231116	101600	14323150	47550	47550	47550	47550	13
503	20231116	101500	13705000	47600	47600	47600	47600	0
504	20231116	101400	13705000	47600	47600	47600	47600	0
505	20231116	101300	13705000	47600	47600	47600	47600	0
506	20231116	101200	13705000	47600	47600	47600	47600	0
507	20231116	101100	13705000	47600	47600	47600	47600	0
508	20231116	101000	13705000	47600	47700	47700	47600	90
509	20231116	100900	9420850	47650	47750	47750	47650	48
510	20231116	100800	7133500	47750	47750	47750	47750	1
511	20231116	100700	7085750	47800	47950	48000	47800	91
512	20231116	100600	2733050	47900	47900	47900	47900	46
513	20231116	100500	529650	47950	47950	47950	47950	1
514	20231116	100400	481700	48200	48200	48200	48200	0
515	20231116	100300	481700	48200	48200	48200	48200	0
516	20231116	100200	481700	48200	48100	48200	48100	10
517	20231116	100100	0	47550	47550	47550	47550	0
518	20231116	100000	0	47550	47550	47550	47550	0