KissMeData/002170/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	183600	41923750	46750	46750	46750	46750	3
3	20231129	183500	41923750	46750	46750	46750	46750	0
4	20231129	183400	41923750	46750	46750	46750	46750	0
5	20231129	183300	41923750	46750	46750	46750	46750	0
6	20231129	183200	41923750	46750	46750	46750	46750	0
7	20231129	183100	41923750	46750	46750	46750	46750	0
8	20231129	183000	41923750	46750	46750	46750	46750	0
9	20231129	182900	41923750	46750	46750	46750	46750	0
10	20231129	182800	41923750	46750	46750	46750	46750	0
11	20231129	182700	41923750	46750	46750	46750	46750	0
12	20231129	182600	41923750	46750	46750	46750	46750	0
13	20231129	182500	41923750	46750	46750	46750	46750	0
14	20231129	182400	41923750	46750	46750	46750	46750	0
15	20231129	182300	41923750	46750	46750	46750	46750	0
16	20231129	182200	41923750	46750	46750	46750	46750	0
17	20231129	182100	41923750	46750	46750	46750	46750	0
18	20231129	182000	41923750	46750	46750	46750	46750	0
19	20231129	181900	41923750	46750	46750	46750	46750	0
20	20231129	181800	41923750	46750	46750	46750	46750	0
21	20231129	181700	41923750	46750	46750	46750	46750	0
22	20231129	181600	41923750	46750	46750	46750	46750	0
23	20231129	181500	41923750	46750	46750	46750	46750	0
24	20231129	181400	41923750	46750	46750	46750	46750	0
25	20231129	181300	41923750	46750	46750	46750	46750	0
26	20231129	181200	41923750	46750	46750	46750	46750	0
27	20231129	181100	41923750	46750	46750	46750	46750	0
28	20231129	181000	41923750	46750	46750	46750	46750	0
29	20231129	180900	41923750	46750	46750	46750	46750	0
30	20231129	180800	41923750	46750	46750	46750	46750	0
31	20231129	180700	41923750	46750	46750	46750	46750	0
32	20231129	180600	41923750	46750	46750	46750	46750	3
33	20231129	180500	41923750	46750	46750	46750	46750	0
34	20231129	180400	41923750	46750	46750	46750	46750	0
35	20231129	180300	41923750	46750	46750	46750	46750	0
36	20231129	180200	41923750	46750	46750	46750	46750	0
37	20231129	180100	41923750	46750	46750	46750	46750	0
38	20231129	180000	41923750	46750	46750	46750	46750	0
39	20231129	175900	41923750	46750	46750	46750	46750	0
40	20231129	175800	41923750	46750	46750	46750	46750	0
41	20231129	175700	41923750	46750	46750	46750	46750	0
42	20231129	175600	41923750	46750	46750	46750	46750	0
43	20231129	175500	41923750	46750	46750	46750	46750	0
44	20231129	175400	41923750	46750	46750	46750	46750	0
45	20231129	175300	41923750	46750	46750	46750	46750	0
46	20231129	175200	41923750	46750	46750	46750	46750	0
47	20231129	175100	41923750	46750	46750	46750	46750	0
48	20231129	175000	41923750	46750	46750	46750	46750	0
49	20231129	174900	41923750	46750	46750	46750	46750	0
50	20231129	174800	41923750	46750	46750	46750	46750	0
51	20231129	174700	41923750	46750	46750	46750	46750	0
52	20231129	174600	41923750	46750	46750	46750	46750	0
53	20231129	174500	41923750	46750	46750	46750	46750	0
54	20231129	174400	41923750	46750	46750	46750	46750	0
55	20231129	174300	41923750	46750	46750	46750	46750	0
56	20231129	174200	41923750	46750	46750	46750	46750	0
57	20231129	174100	41923750	46750	46750	46750	46750	0
58	20231129	174000	41923750	46750	46750	46750	46750	0
59	20231129	173900	41923750	46750	46750	46750	46750	0
60	20231129	173800	41923750	46750	46750	46750	46750	0
61	20231129	173700	41923750	46750	46750	46750	46750	0
62	20231129	173600	41923750	46750	46750	46750	46750	3
63	20231129	173500	41923750	46750	46750	46750	46750	0
64	20231129	173400	41923750	46750	46750	46750	46750	0
65	20231129	173300	41923750	46750	46750	46750	46750	0
66	20231129	173200	41923750	46750	46750	46750	46750	0
67	20231129	173100	41923750	46750	46750	46750	46750	0
68	20231129	173000	41923750	46750	46750	46750	46750	0
69	20231129	172900	41923750	46750	46750	46750	46750	0
70	20231129	172800	41923750	46750	46750	46750	46750	0
71	20231129	172700	41923750	46750	46750	46750	46750	0
72	20231129	172600	41923750	46750	46750	46750	46750	0
73	20231129	172500	41923750	46750	46750	46750	46750	0
74	20231129	172400	41923750	46750	46750	46750	46750	0
75	20231129	172300	41923750	46750	46750	46750	46750	0
76	20231129	172200	41923750	46750	46750	46750	46750	0
77	20231129	172100	41923750	46750	46750	46750	46750	0
78	20231129	172000	41923750	46750	46750	46750	46750	0
79	20231129	171900	41923750	46750	46750	46750	46750	0
80	20231129	171800	41923750	46750	46750	46750	46750	0
81	20231129	171700	41923750	46750	46750	46750	46750	0
82	20231129	171600	41923750	46750	46750	46750	46750	0
83	20231129	171500	41923750	46750	46750	46750	46750	0
84	20231129	171400	41923750	46750	46750	46750	46750	0
85	20231129	171300	41923750	46750	46750	46750	46750	0
86	20231129	171200	41923750	46750	46750	46750	46750	0
87	20231129	171100	41923750	46750	46750	46750	46750	0
88	20231129	171000	41923750	46750	46750	46750	46750	0
89	20231129	170900	41923750	46750	46750	46750	46750	0
90	20231129	170800	41923750	46750	46750	46750	46750	0
91	20231129	170700	41923750	46750	46750	46750	46750	0
92	20231129	170600	41923750	46750	46750	46750	46750	3
93	20231129	170500	41923750	46750	46750	46750	46750	0
94	20231129	170400	41923750	46750	46750	46750	46750	0
95	20231129	170300	41923750	46750	46750	46750	46750	0
96	20231129	170200	41923750	46750	46750	46750	46750	0
97	20231129	170100	41923750	46750	46750	46750	46750	0
98	20231129	170000	41923750	46750	46750	46750	46750	0
99	20231129	165900	41923750	46750	46750	46750	46750	0
100	20231129	165800	41923750	46750	46750	46750	46750	0
101	20231129	165700	41923750	46750	46750	46750	46750	0
102	20231129	165600	41923750	46750	46750	46750	46750	0
103	20231129	165500	41923750	46750	46750	46750	46750	0
104	20231129	165400	41923750	46750	46750	46750	46750	0
105	20231129	165300	41923750	46750	46750	46750	46750	0
106	20231129	165200	41923750	46750	46750	46750	46750	0
107	20231129	165100	41923750	46750	46750	46750	46750	0
108	20231129	165000	41923750	46750	46750	46750	46750	0
109	20231129	164900	41923750	46750	46750	46750	46750	0
110	20231129	164800	41923750	46750	46750	46750	46750	0
111	20231129	164700	41923750	46750	46750	46750	46750	0
112	20231129	164600	41923750	46750	46750	46750	46750	0
113	20231129	164500	41923750	46750	46750	46750	46750	0
114	20231129	164400	41923750	46750	46750	46750	46750	0
115	20231129	164300	41923750	46750	46750	46750	46750	0
116	20231129	164200	41923750	46750	46750	46750	46750	0
117	20231129	164100	41923750	46750	46750	46750	46750	0
118	20231129	164000	41923750	46750	46750	46750	46750	0
119	20231129	163900	41923750	46750	46750	46750	46750	0
120	20231129	163800	41923750	46750	46750	46750	46750	0
121	20231129	163700	41923750	46750	46750	46750	46750	0
122	20231129	163600	41923750	46750	46750	46750	46750	3
123	20231129	163500	41923750	46750	46750	46750	46750	0
124	20231129	163400	41923750	46750	46750	46750	46750	0
125	20231129	163300	41923750	46750	46750	46750	46750	0
126	20231129	163200	41923750	46750	46750	46750	46750	0
127	20231129	163100	41923750	46750	46750	46750	46750	0
128	20231129	163000	41923750	46750	46750	46750	46750	0
129	20231129	162900	41923750	46750	46750	46750	46750	0
130	20231129	162800	41923750	46750	46750	46750	46750	0
131	20231129	162700	41923750	46750	46750	46750	46750	0
132	20231129	162600	41923750	46750	46750	46750	46750	0
133	20231129	162500	41923750	46750	46750	46750	46750	0
134	20231129	162400	41923750	46750	46750	46750	46750	0
135	20231129	162300	41923750	46750	46750	46750	46750	0
136	20231129	162200	41923750	46750	46750	46750	46750	0
137	20231129	162100	41923750	46750	46750	46750	46750	0
138	20231129	162000	41923750	46750	46750	46750	46750	0
139	20231129	161900	41923750	46750	46750	46750	46750	0
140	20231129	161800	41923750	46750	46750	46750	46750	0
141	20231129	161700	41923750	46750	46750	46750	46750	0
142	20231129	161600	41923750	46750	46750	46750	46750	0
143	20231129	161500	41923750	46750	46750	46750	46750	0
144	20231129	161400	41923750	46750	46750	46750	46750	0
145	20231129	161300	41923750	46750	46750	46750	46750	0
146	20231129	161200	41923750	46750	46750	46750	46750	0
147	20231129	161100	41923750	46750	46750	46750	46750	0
148	20231129	161000	41923750	46750	46750	46750	46750	0
149	20231129	160900	41923750	46750	46750	46750	46750	0
150	20231129	160800	41923750	46750	46750	46750	46750	0
151	20231129	160700	41923750	46750	46750	46750	46750	0
152	20231129	160600	41923750	46750	46750	46750	46750	3
153	20231129	160500	41923750	46750	46750	46750	46750	0
154	20231129	160400	41923750	46750	46750	46750	46750	0
155	20231129	160300	41923750	46750	46750	46750	46750	0
156	20231129	160200	41923750	46750	46750	46750	46750	0
157	20231129	160100	41923750	46750	46750	46750	46750	0
158	20231129	160000	41923750	46750	46750	46750	46750	0
159	20231129	155900	41923750	46750	46750	46750	46750	0
160	20231129	155800	41923750	46750	46750	46750	46750	0
161	20231129	155700	41923750	46750	46750	46750	46750	0
162	20231129	155600	41923750	46750	46750	46750	46750	0
163	20231129	155500	41923750	46750	46750	46750	46750	0
164	20231129	155400	41923750	46750	46750	46750	46750	0
165	20231129	155300	41923750	46750	46750	46750	46750	0
166	20231129	155200	41923750	46750	46750	46750	46750	0
167	20231129	155100	41923750	46750	46750	46750	46750	0
168	20231129	155000	41923750	46750	46750	46750	46750	0
169	20231129	154900	41923750	46750	46750	46750	46750	0
170	20231129	154800	41923750	46750	46750	46750	46750	0
171	20231129	154700	41923750	46750	46750	46750	46750	0
172	20231129	154600	41923750	46750	46750	46750	46750	0
173	20231129	154500	41923750	46750	46750	46750	46750	0
174	20231129	154400	41923750	46750	46750	46750	46750	0
175	20231129	154300	41923750	46750	46750	46750	46750	0
176	20231129	154200	41923750	46750	46750	46750	46750	0
177	20231129	154100	41923750	46750	46750	46750	46750	0
178	20231129	154000	41923750	46750	46750	46750	46750	0
179	20231129	153900	41923750	46750	46750	46750	46750	0
180	20231129	153800	41923750	46750	46750	46750	46750	0
181	20231129	153700	41923750	46750	46750	46750	46750	0
182	20231129	153600	41923750	46750	46750	46750	46750	3
183	20231129	153500	41923750	46750	46750	46750	46750	0
184	20231129	153400	41923750	46750	46750	46750	46750	0
185	20231129	153300	41923750	46750	46750	46750	46750	0
186	20231129	153200	41923750	46750	46750	46750	46750	0
187	20231129	153100	41923750	46750	46750	46750	46750	0
188	20231129	153000	41923750	46750	46750	46750	46750	3
189	20231129	152900	41783500	46600	46600	46600	46600	0
190	20231129	152800	41783500	46600	46600	46600	46600	0
191	20231129	152700	41783500	46600	46600	46600	46600	0
192	20231129	152600	41783500	46600	46600	46600	46600	0
193	20231129	152500	41783500	46600	46600	46600	46600	0
194	20231129	152400	41783500	46600	46600	46600	46600	0
195	20231129	152300	41783500	46600	46600	46600	46600	0
196	20231129	152200	41783500	46600	46600	46600	46600	0
197	20231129	152100	41783500	46600	46600	46600	46600	0
198	20231129	152000	41783500	46600	46600	46600	46600	0
199	20231129	151900	41783500	46600	46600	46600	46600	0
200	20231129	151800	41783500	46600	46600	46600	46600	0
201	20231129	151700	41783500	46600	46600	46600	46600	0
202	20231129	151600	41783500	46600	46600	46600	46600	2
203	20231129	151500	41690300	46600	46600	46600	46600	0
204	20231129	151400	41690300	46600	46600	46600	46600	0
205	20231129	151300	41690300	46600	46600	46600	46600	0
206	20231129	151200	41690300	46600	46600	46600	46600	0
207	20231129	151100	41690300	46600	46600	46600	46600	0
208	20231129	151000	41690300	46600	46600	46600	46600	7
209	20231129	150900	41364100	46650	46650	46650	46650	51
210	20231129	150800	38984950	46700	46700	46700	46700	1
211	20231129	150700	38938250	46650	46650	46650	46650	0
212	20231129	150600	38938250	46650	46650	46650	46650	0
213	20231129	150500	38938250	46650	46650	46650	46650	0
214	20231129	150400	38938250	46650	46650	46650	46650	0
215	20231129	150300	38938250	46650	46650	46650	46650	0
216	20231129	150200	38938250	46650	46650	46650	46650	0
217	20231129	150100	38938250	46650	46650	46650	46650	33
218	20231129	150000	37398800	46650	46650	46650	46650	0
219	20231129	145900	37398800	46650	46650	46650	46650	0
220	20231129	145800	37398800	46650	46650	46650	46650	0
221	20231129	145700	37398800	46650	46650	46650	46650	3
222	20231129	145600	37258850	46650	46650	46650	46650	0
223	20231129	145500	37258850	46650	46650	46650	46650	0
224	20231129	145400	37258850	46650	46650	46650	46650	0
225	20231129	145300	37258850	46650	46650	46650	46650	0
226	20231129	145200	37258850	46650	46650	46650	46650	0
227	20231129	145100	37258850	46650	46650	46650	46650	0
228	20231129	145000	37258850	46650	46650	46650	46650	0
229	20231129	144900	37258850	46650	46650	46650	46650	0
230	20231129	144800	37258850	46650	46650	46650	46650	0
231	20231129	144700	37258850	46650	46650	46650	46650	0
232	20231129	144600	37258850	46650	46650	46650	46650	0
233	20231129	144500	37258850	46650	46650	46650	46650	0
234	20231129	144400	37258850	46650	46700	46750	46650	12
235	20231129	144300	36698150	46650	46700	46700	46650	111
236	20231129	144200	31515100	46750	46750	46750	46750	0
237	20231129	144100	31515100	46750	46750	46750	46750	0
238	20231129	144000	31515100	46750	46750	46750	46750	0
239	20231129	143900	31515100	46750	46750	46750	46750	0
240	20231129	143800	31515100	46750	46750	46750	46750	0
241	20231129	143700	31515100	46750	46750	46750	46750	0
242	20231129	143600	31515100	46750	46750	46750	46750	7
243	20231129	143500	31187850	46750	46700	46750	46700	97
244	20231129	143400	26653300	46750	46750	46750	46750	0
245	20231129	143300	26653300	46750	46750	46750	46750	0
246	20231129	143200	26653300	46750	46750	46750	46750	2
247	20231129	143100	26559800	46750	46750	46750	46750	0
248	20231129	143000	26559800	46750	46750	46750	46750	0
249	20231129	142900	26559800	46750	46750	46750	46750	0
250	20231129	142800	26559800	46750	46750	46750	46750	1
251	20231129	142700	26513050	46650	46650	46650	46650	0
252	20231129	142600	26513050	46650	46650	46650	46650	0
253	20231129	142500	26513050	46650	46650	46650	46650	0
254	20231129	142400	26513050	46650	46650	46650	46650	0
255	20231129	142300	26513050	46650	46650	46650	46650	0
256	20231129	142200	26513050	46650	46650	46650	46650	0
257	20231129	142100	26513050	46650	46650	46650	46650	0
258	20231129	142000	26513050	46650	46650	46650	46650	0
259	20231129	141900	26513050	46650	46650	46650	46650	0
260	20231129	141800	26513050	46650	46650	46650	46650	0
261	20231129	141700	26513050	46650	46650	46650	46650	42
262	20231129	141600	24553750	46650	46650	46650	46650	0
263	20231129	141500	24553750	46650	46650	46650	46650	0
264	20231129	141400	24553750	46650	46650	46650	46650	0
265	20231129	141300	24553750	46650	46650	46650	46650	0
266	20231129	141200	24553750	46650	46650	46650	46650	0
267	20231129	141100	24553750	46650	46650	46650	46650	0
268	20231129	141000	24553750	46650	46650	46650	46650	0
269	20231129	140900	24553750	46650	46650	46650	46650	0
270	20231129	140800	24553750	46650	46650	46650	46650	0
271	20231129	140700	24553750	46650	46650	46650	46650	0
272	20231129	140600	24553750	46650	46650	46650	46650	0
273	20231129	140500	24553750	46650	46650	46650	46650	0
274	20231129	140400	24553750	46650	46650	46650	46650	0
275	20231129	140300	24553750	46650	46650	46650	46650	0
276	20231129	140200	24553750	46650	46650	46650	46650	0
277	20231129	140100	24553750	46650	46650	46650	46650	0
278	20231129	140000	24553750	46650	46650	46650	46650	0
279	20231129	135900	24553750	46650	46650	46650	46650	0
280	20231129	135800	24553750	46650	46650	46650	46650	0
281	20231129	135700	24553750	46650	46650	46650	46650	0
282	20231129	135600	24553750	46650	46650	46650	46650	0
283	20231129	135500	24553750	46650	46650	46650	46650	0
284	20231129	135400	24553750	46650	46650	46650	46650	0
285	20231129	135300	24553750	46650	46650	46650	46650	0
286	20231129	135200	24553750	46650	46650	46650	46650	0
287	20231129	135100	24553750	46650	46650	46650	46650	0
288	20231129	135000	24553750	46650	46650	46650	46650	0
289	20231129	134900	24553750	46650	46650	46650	46650	0
290	20231129	134800	24553750	46650	46650	46650	46650	0
291	20231129	134700	24553750	46650	46650	46650	46650	0
292	20231129	134600	24553750	46650	46650	46650	46650	0
293	20231129	134500	24553750	46650	46650	46650	46650	0
294	20231129	134400	24553750	46650	46650	46650	46650	0
295	20231129	134300	24553750	46650	46650	46650	46650	0
296	20231129	134200	24553750	46650	46650	46650	46650	0
297	20231129	134100	24553750	46650	46650	46650	46650	0
298	20231129	134000	24553750	46650	46650	46650	46650	0
299	20231129	133900	24553750	46650	46650	46650	46650	0
300	20231129	133800	24553750	46650	46650	46650	46650	0
301	20231129	133700	24553750	46650	46650	46650	46650	0
302	20231129	133600	24553750	46650	46650	46650	46650	0
303	20231129	133500	24553750	46650	46650	46650	46650	0
304	20231129	133400	24553750	46650	46650	46650	46650	0
305	20231129	133300	24553750	46650	46650	46650	46650	0
306	20231129	133200	24553750	46650	46650	46650	46650	0
307	20231129	133100	24553750	46650	46650	46650	46650	0
308	20231129	133000	24553750	46650	46650	46650	46650	0
309	20231129	132900	24553750	46650	46650	46650	46650	0
310	20231129	132800	24553750	46650	46650	46650	46650	0
311	20231129	132700	24553750	46650	46650	46650	46650	0
312	20231129	132600	24553750	46650	46650	46650	46650	0
313	20231129	132500	24553750	46650	46650	46650	46650	0
314	20231129	132400	24553750	46650	46650	46650	46650	0
315	20231129	132300	24553750	46650	46650	46650	46650	0
316	20231129	132200	24553750	46650	46650	46650	46650	0
317	20231129	132100	24553750	46650	46650	46650	46650	0
318	20231129	132000	24553750	46650	46650	46650	46650	0
319	20231129	131900	24553750	46650	46650	46650	46650	0
320	20231129	131800	24553750	46650	46650	46650	46650	0
321	20231129	131700	24553750	46650	46650	46650	46650	22
322	20231129	131600	23527450	46650	46650	46650	46650	0
323	20231129	131500	23527450	46650	46650	46650	46650	0
324	20231129	131400	23527450	46650	46650	46650	46650	0
325	20231129	131300	23527450	46650	46650	46650	46650	0
326	20231129	131200	23527450	46650	46650	46650	46650	0
327	20231129	131100	23527450	46650	46650	46650	46650	0
328	20231129	131000	23527450	46650	46650	46650	46650	0
329	20231129	130900	23527450	46650	46650	46650	46650	0
330	20231129	130800	23527450	46650	46650	46650	46650	0
331	20231129	130700	23527450	46650	46650	46650	46650	0
332	20231129	130600	23527450	46650	46650	46650	46650	0
333	20231129	130500	23527450	46650	46650	46650	46650	0
334	20231129	130400	23527450	46650	46650	46650	46650	0
335	20231129	130300	23527450	46650	46650	46650	46650	0
336	20231129	130200	23527450	46650	46650	46650	46650	0
337	20231129	130100	23527450	46650	46650	46650	46650	0
338	20231129	130000	23527450	46650	46650	46650	46650	0
339	20231129	125900	23527450	46650	46650	46650	46650	0
340	20231129	125800	23527450	46650	46650	46650	46650	0
341	20231129	125700	23527450	46650	46650	46650	46650	0
342	20231129	125600	23527450	46650	46650	46650	46650	0
343	20231129	125500	23527450	46650	46650	46650	46650	0
344	20231129	125400	23527450	46650	46650	46650	46650	0
345	20231129	125300	23527450	46650	46650	46650	46650	0
346	20231129	125200	23527450	46650	46700	46700	46650	80
347	20231129	125100	19794150	46700	46700	46700	46700	0
348	20231129	125000	19794150	46700	46750	46750	46700	11
349	20231129	124900	19280000	46700	46700	46700	46700	0
350	20231129	124800	19280000	46700	46700	46700	46700	0
351	20231129	124700	19280000	46700	46700	46700	46700	0
352	20231129	124600	19280000	46700	46700	46700	46700	0
353	20231129	124500	19280000	46700	46700	46700	46700	0
354	20231129	124400	19280000	46700	46700	46700	46700	0
355	20231129	124300	19280000	46700	46700	46700	46700	0
356	20231129	124200	19280000	46700	46700	46700	46700	0
357	20231129	124100	19280000	46700	46700	46700	46700	0
358	20231129	124000	19280000	46700	46700	46700	46700	0
359	20231129	123900	19280000	46700	46700	46700	46700	0
360	20231129	123800	19280000	46700	46700	46700	46700	0
361	20231129	123700	19280000	46700	46700	46700	46700	0
362	20231129	123600	19280000	46700	46700	46700	46700	0
363	20231129	123500	19280000	46700	46700	46700	46700	0
364	20231129	123400	19280000	46700	46700	46700	46700	0
365	20231129	123300	19280000	46700	46700	46700	46700	19
366	20231129	123200	18392700	46700	46700	46700	46700	0
367	20231129	123100	18392700	46700	46700	46700	46700	0
368	20231129	123000	18392700	46700	46700	46700	46700	0
369	20231129	122900	18392700	46700	46700	46700	46700	0
370	20231129	122800	18392700	46700	46700	46700	46700	0
371	20231129	122700	18392700	46700	46700	46700	46700	0
372	20231129	122600	18392700	46700	46700	46700	46700	0
373	20231129	122500	18392700	46700	46700	46700	46700	2
374	20231129	122400	18299300	46750	46750	46750	46750	0
375	20231129	122300	18299300	46750	46750	46750	46750	0
376	20231129	122200	18299300	46750	46750	46750	46750	0
377	20231129	122100	18299300	46750	46750	46750	46750	0
378	20231129	122000	18299300	46750	46750	46750	46750	0
379	20231129	121900	18299300	46750	46750	46750	46750	0
380	20231129	121800	18299300	46750	46750	46750	46750	0
381	20231129	121700	18299300	46750	46750	46750	46750	0
382	20231129	121600	18299300	46750	46750	46750	46750	0
383	20231129	121500	18299300	46750	46750	46750	46750	0
384	20231129	121400	18299300	46750	46750	46750	46750	1
385	20231129	121300	18252550	46750	46750	46750	46750	0
386	20231129	121200	18252550	46750	46750	46750	46750	0
387	20231129	121100	18252550	46750	46750	46750	46750	1
388	20231129	121000	18205800	46750	46750	46750	46750	0
389	20231129	120900	18205800	46750	46750	46750	46750	0
390	20231129	120800	18205800	46750	46750	46750	46750	0
391	20231129	120700	18205800	46750	46750	46750	46750	0
392	20231129	120600	18205800	46750	46750	46750	46750	0
393	20231129	120500	18205800	46750	46750	46750	46750	0
394	20231129	120400	18205800	46750	46750	46750	46750	0
395	20231129	120300	18205800	46750	46750	46750	46750	0
396	20231129	120200	18205800	46750	46750	46750	46750	0
397	20231129	120100	18205800	46750	46750	46750	46750	0
398	20231129	120000	18205800	46750	46750	46750	46750	0
399	20231129	115900	18205800	46750	46750	46750	46750	0
400	20231129	115800	18205800	46750	46750	46750	46750	1
401	20231129	115700	18159050	46700	46700	46700	46700	9
402	20231129	115600	17738750	46700	46700	46700	46700	0
403	20231129	115500	17738750	46700	46700	46700	46700	0
404	20231129	115400	17738750	46700	46700	46700	46700	1
405	20231129	115300	17692050	46700	46700	46700	46700	0
406	20231129	115200	17692050	46700	46700	46700	46700	0
407	20231129	115100	17692050	46700	46700	46700	46700	0
408	20231129	115000	17692050	46700	46700	46700	46700	0
409	20231129	114900	17692050	46700	46700	46700	46700	0
410	20231129	114800	17692050	46700	46700	46700	46700	0
411	20231129	114700	17692050	46700	46700	46700	46700	0
412	20231129	114600	17692050	46700	46700	46700	46700	1
413	20231129	114500	17645350	46700	46700	46700	46700	0
414	20231129	114400	17645350	46700	46700	46700	46700	2
415	20231129	114300	17551950	46700	46700	46700	46700	1
416	20231129	114200	17505250	46650	46650	46650	46650	6
417	20231129	114100	17225350	46650	46650	46650	46650	0
418	20231129	114000	17225350	46650	46650	46650	46650	0
419	20231129	113900	17225350	46650	46650	46650	46650	0
420	20231129	113800	17225350	46650	46650	46650	46650	0
421	20231129	113700	17225350	46650	46650	46650	46650	0
422	20231129	113600	17225350	46650	46650	46650	46650	0
423	20231129	113500	17225350	46650	46650	46650	46650	0
424	20231129	113400	17225350	46650	46650	46650	46650	0
425	20231129	113300	17225350	46650	46650	46650	46650	0
426	20231129	113200	17225350	46650	46650	46650	46650	0
427	20231129	113100	17225350	46650	46650	46650	46650	0
428	20231129	113000	17225350	46650	46650	46650	46650	0
429	20231129	112900	17225350	46650	46650	46650	46650	0
430	20231129	112800	17225350	46650	46650	46650	46650	0
431	20231129	112700	17225350	46650	46650	46650	46650	0
432	20231129	112600	17225350	46650	46650	46650	46650	0
433	20231129	112500	17225350	46650	46650	46650	46650	0
434	20231129	112400	17225350	46650	46650	46650	46650	0
435	20231129	112300	17225350	46650	46650	46650	46650	0
436	20231129	112200	17225350	46650	46650	46650	46650	0
437	20231129	112100	17225350	46650	46650	46650	46650	0
438	20231129	112000	17225350	46650	46650	46650	46650	0
439	20231129	111900	17225350	46650	46700	46700	46650	64
440	20231129	111800	14237250	46650	46650	46650	46650	0
441	20231129	111700	14237250	46650	46650	46650	46650	0
442	20231129	111600	14237250	46650	46650	46650	46650	0
443	20231129	111500	14237250	46650	46650	46650	46650	19
444	20231129	111400	13350900	46700	46700	46700	46700	0
445	20231129	111300	13350900	46700	46700	46700	46700	1
446	20231129	111200	13304200	46700	46700	46700	46700	0
447	20231129	111100	13304200	46700	46700	46700	46700	0
448	20231129	111000	13304200	46700	46700	46700	46700	0
449	20231129	110900	13304200	46700	46700	46700	46700	0
450	20231129	110800	13304200	46700	46700	46700	46700	0
451	20231129	110700	13304200	46700	46700	46700	46700	0
452	20231129	110600	13304200	46700	46700	46700	46700	0
453	20231129	110500	13304200	46700	46700	46700	46700	0
454	20231129	110400	13304200	46700	46700	46700	46700	0
455	20231129	110300	13304200	46700	46700	46700	46700	0
456	20231129	110200	13304200	46700	46700	46700	46700	0
457	20231129	110100	13304200	46700	46700	46700	46700	0
458	20231129	110000	13304200	46700	46700	46700	46700	1
459	20231129	105900	13257500	46700	46700	46700	46700	0
460	20231129	105800	13257500	46700	46700	46700	46700	0
461	20231129	105700	13257500	46700	46700	46700	46700	0
462	20231129	105600	13257500	46700	46700	46700	46700	0
463	20231129	105500	13257500	46700	46700	46700	46700	1
464	20231129	105400	13210800	46700	46700	46700	46700	0
465	20231129	105300	13210800	46700	46700	46700	46700	0
466	20231129	105200	13210800	46700	46700	46700	46700	0
467	20231129	105100	13210800	46700	46700	46700	46700	0
468	20231129	105000	13210800	46700	46700	46700	46700	0
469	20231129	104900	13210800	46700	46700	46700	46700	0
470	20231129	104800	13210800	46700	46700	46700	46700	1
471	20231129	104700	13164100	46700	46700	46700	46700	0
472	20231129	104600	13164100	46700	46700	46700	46700	0
473	20231129	104500	13164100	46700	46700	46700	46700	0
474	20231129	104400	13164100	46700	46700	46700	46700	2
475	20231129	104300	13070700	46700	46700	46700	46700	0
476	20231129	104200	13070700	46700	46700	46700	46700	0
477	20231129	104100	13070700	46700	46700	46700	46700	0
478	20231129	104000	13070700	46700	46700	46700	46700	0
479	20231129	103900	13070700	46700	46700	46700	46700	0
480	20231129	103800	13070700	46700	46700	46700	46700	0
481	20231129	103700	13070700	46700	46700	46700	46700	0
482	20231129	103600	13070700	46700	46700	46700	46700	0
483	20231129	103500	13070700	46700	46700	46700	46700	0
484	20231129	103400	13070700	46700	46700	46700	46700	0
485	20231129	103300	13070700	46700	46700	46700	46700	2
486	20231129	103200	12977300	46650	46650	46650	46650	0
487	20231129	103100	12977300	46650	46650	46650	46650	0
488	20231129	103000	12977300	46650	46650	46650	46650	0
489	20231129	102900	12977300	46650	46650	46650	46650	0
490	20231129	102800	12977300	46650	46650	46650	46650	6
491	20231129	102700	12697400	46650	46650	46650	46650	0
492	20231129	102600	12697400	46650	46650	46650	46650	0
493	20231129	102500	12697400	46650	46650	46650	46650	0
494	20231129	102400	12697400	46650	46650	46650	46650	0
495	20231129	102300	12697400	46650	46650	46650	46650	0
496	20231129	102200	12697400	46650	46650	46650	46650	0
497	20231129	102100	12697400	46650	46650	46650	46650	0
498	20231129	102000	12697400	46650	46650	46650	46650	0
499	20231129	101900	12697400	46650	46650	46650	46650	0
500	20231129	101800	12697400	46650	46650	46650	46650	0
501	20231129	101700	12697400	46650	46650	46650	46650	0
502	20231129	101600	12697400	46650	46650	46650	46650	0
503	20231129	101500	12697400	46650	46650	46650	46650	19
504	20231129	101400	11811050	46700	46700	46700	46700	0
505	20231129	101300	11811050	46700	46700	46700	46700	1
506	20231129	101200	11764350	46750	46750	46750	46750	0
507	20231129	101100	11764350	46750	46750	46750	46750	0
508	20231129	101000	11764350	46750	46750	46750	46750	0
509	20231129	100900	11764350	46750	46750	46750	46750	43
510	20231129	100800	9754100	46900	46900	46900	46900	7
511	20231129	100700	9425800	46900	47200	47200	46900	117
512	20231129	100600	3930150	47050	47200	47200	47000	5
513	20231129	100500	3694700	46950	47200	47200	46900	4
514	20231129	100400	3506450	46850	46800	47200	46800	3
515	20231129	100300	3365600	47150	46750	47150	46650	5
516	20231129	100200	3131550	46650	46650	46650	46650	0
517	20231129	100100	3131550	46650	46650	46650	46650	0
518	20231129	100000	3131550	46650	46650	46650	46650	0
519	20231129	095900	3131550	46650	46650	46650	46650	0
520	20231129	095800	3131550	46650	46650	46650	46650	0
521	20231129	095700	3131550	46650	46650	46650	46650	0
522	20231129	095600	3131550	46650	46650	46650	46650	0
523	20231129	095500	3131550	46650	46650	46650	46650	0
524	20231129	095400	3131550	46650	46650	46650	46650	0
525	20231129	095300	3131550	46650	46650	46650	46650	0
526	20231129	095200	3131550	46650	46650	46650	46650	0
527	20231129	095100	3131550	46650	46650	46650	46650	0
528	20231129	095000	3131550	46650	46700	46750	46650	55
529	20231129	094900	561150	46650	46650	46650	46650	0
530	20231129	094800	561150	46650	46650	46650	46650	0
531	20231129	094700	561150	46650	46650	46650	46650	0
532	20231129	094600	561150	46650	46650	46650	46650	0
533	20231129	094500	561150	46650	46650	46650	46650	0
534	20231129	094400	561150	46650	46650	46650	46650	0
535	20231129	094300	561150	46650	46650	46650	46650	0
536	20231129	094200	561150	46650	46650	46650	46650	0
537	20231129	094100	561150	46650	46650	46650	46650	0
538	20231129	094000	561150	46650	46650	46650	46650	0
539	20231129	093900	561150	46650	46650	46650	46650	0
540	20231129	093800	561150	46650	46650	46650	46650	0
541	20231129	093700	561150	46650	46700	46700	46650	7
542	20231129	093600	234300	46700	46700	46700	46700	0
543	20231129	093500	234300	46700	46700	46700	46700	0
544	20231129	093400	234300	46700	46700	46700	46700	0
545	20231129	093300	234300	46700	46700	46700	46700	0
546	20231129	093200	234300	46700	46700	46700	46700	1
547	20231129	093100	187600	46700	46700	46700	46700	0
548	20231129	093000	187600	46700	46700	46700	46700	0
549	20231129	092900	187600	46700	46700	46700	46700	0
550	20231129	092800	187600	46700	46700	46700	46700	0
551	20231129	092700	187600	46700	46700	46700	46700	0
552	20231129	092600	187600	46700	46700	46700	46700	0
553	20231129	092500	187600	46700	46700	46700	46700	0
554	20231129	092400	187600	46700	46700	46700	46700	0
555	20231129	092300	187600	46700	46700	46700	46700	0
556	20231129	092200	187600	46700	46700	46700	46700	0
557	20231129	092100	187600	46700	46700	46700	46700	0
558	20231129	092000	187600	46700	46700	46700	46700	0
559	20231129	091900	187600	46700	46700	46700	46700	0
560	20231129	091800	187600	46700	46700	46700	46700	0
561	20231129	091700	187600	46700	46700	46700	46700	2
562	20231129	091600	94200	47500	47500	47500	47500	0
563	20231129	091500	94200	47500	47500	47500	47500	0
564	20231129	091400	94200	47500	47500	47500	47500	0
565	20231129	091300	94200	47500	47500	47500	47500	0
566	20231129	091200	94200	47500	47500	47500	47500	0
567	20231129	091100	94200	47500	47500	47500	47500	0
568	20231129	091000	94200	47500	47500	47500	47500	1
569	20231129	090900	46700	46700	46700	46700	46700	0
570	20231129	090800	46700	46700	46700	46700	46700	0
571	20231129	090700	46700	46700	46700	46700	46700	0
572	20231129	090600	46700	46700	46700	46700	46700	0
573	20231129	090500	46700	46700	46700	46700	46700	1
574	20231129	090400	0	46750	46750	46750	46750	0
575	20231129	090300	0	46750	46750	46750	46750	0
576	20231129	090200	0	46750	46750	46750	46750	0
577	20231129	090100	0	46750	46750	46750	46750	0
578	20231129	090000	0	46750	46750	46750	46750	0