KissMeData/002170/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	183600	205289800	49750	49750	49750	49750	74
3	20241125	183500	205289800	49750	49750	49750	49750	0
4	20241125	183400	205289800	49750	49750	49750	49750	0
5	20241125	183300	205289800	49750	49750	49750	49750	0
6	20241125	183200	205289800	49750	49750	49750	49750	0
7	20241125	183100	205289800	49750	49750	49750	49750	0
8	20241125	183000	205289800	49750	49750	49750	49750	0
9	20241125	182900	205289800	49750	49750	49750	49750	0
10	20241125	182800	205289800	49750	49750	49750	49750	0
11	20241125	182700	205289800	49750	49750	49750	49750	0
12	20241125	182600	205289800	49750	49750	49750	49750	0
13	20241125	182500	205289800	49750	49750	49750	49750	0
14	20241125	182400	205289800	49750	49750	49750	49750	0
15	20241125	182300	205289800	49750	49750	49750	49750	0
16	20241125	182200	205289800	49750	49750	49750	49750	0
17	20241125	182100	205289800	49750	49750	49750	49750	0
18	20241125	182000	205289800	49750	49750	49750	49750	0
19	20241125	181900	205289800	49750	49750	49750	49750	0
20	20241125	181800	205289800	49750	49750	49750	49750	0
21	20241125	181700	205289800	49750	49750	49750	49750	0
22	20241125	181600	205289800	49750	49750	49750	49750	0
23	20241125	181500	205289800	49750	49750	49750	49750	0
24	20241125	181400	205289800	49750	49750	49750	49750	0
25	20241125	181300	205289800	49750	49750	49750	49750	0
26	20241125	181200	205289800	49750	49750	49750	49750	0
27	20241125	181100	205289800	49750	49750	49750	49750	0
28	20241125	181000	205289800	49750	49750	49750	49750	0
29	20241125	180900	205289800	49750	49750	49750	49750	0
30	20241125	180800	205289800	49750	49750	49750	49750	0
31	20241125	180700	205289800	49750	49750	49750	49750	0
32	20241125	180600	205289800	49750	49750	49750	49750	74
33	20241125	180500	205289800	49750	49750	49750	49750	0
34	20241125	180400	205289800	49750	49750	49750	49750	0
35	20241125	180300	205289800	49750	49750	49750	49750	0
36	20241125	180200	205289800	49750	49750	49750	49750	0
37	20241125	180100	205289800	49750	49750	49750	49750	0
38	20241125	180000	205289800	49750	49750	49750	49750	0
39	20241125	175900	205289800	49750	49750	49750	49750	0
40	20241125	175800	205289800	49750	49750	49750	49750	0
41	20241125	175700	205289800	49750	49750	49750	49750	0
42	20241125	175600	205289800	49750	49750	49750	49750	0
43	20241125	175500	205289800	49750	49750	49750	49750	0
44	20241125	175400	205289800	49750	49750	49750	49750	0
45	20241125	175300	205289800	49750	49750	49750	49750	0
46	20241125	175200	205289800	49750	49750	49750	49750	0
47	20241125	175100	205289800	49750	49750	49750	49750	0
48	20241125	175000	205289800	49750	49750	49750	49750	0
49	20241125	174900	205289800	49750	49750	49750	49750	0
50	20241125	174800	205289800	49750	49750	49750	49750	0
51	20241125	174700	205289800	49750	49750	49750	49750	0
52	20241125	174600	205289800	49750	49750	49750	49750	0
53	20241125	174500	205289800	49750	49750	49750	49750	0
54	20241125	174400	205289800	49750	49750	49750	49750	0
55	20241125	174300	205289800	49750	49750	49750	49750	0
56	20241125	174200	205289800	49750	49750	49750	49750	0
57	20241125	174100	205289800	49750	49750	49750	49750	0
58	20241125	174000	205289800	49750	49750	49750	49750	0
59	20241125	173900	205289800	49750	49750	49750	49750	0
60	20241125	173800	205289800	49750	49750	49750	49750	0
61	20241125	173700	205289800	49750	49750	49750	49750	0
62	20241125	173600	205289800	49750	49750	49750	49750	74
63	20241125	173500	205289800	49750	49750	49750	49750	0
64	20241125	173400	205289800	49750	49750	49750	49750	0
65	20241125	173300	205289800	49750	49750	49750	49750	0
66	20241125	173200	205289800	49750	49750	49750	49750	0
67	20241125	173100	205289800	49750	49750	49750	49750	0
68	20241125	173000	205289800	49750	49750	49750	49750	0
69	20241125	172900	205289800	49750	49750	49750	49750	0
70	20241125	172800	205289800	49750	49750	49750	49750	0
71	20241125	172700	205289800	49750	49750	49750	49750	0
72	20241125	172600	205289800	49750	49750	49750	49750	0
73	20241125	172500	205289800	49750	49750	49750	49750	0
74	20241125	172400	205289800	49750	49750	49750	49750	0
75	20241125	172300	205289800	49750	49750	49750	49750	0
76	20241125	172200	205289800	49750	49750	49750	49750	0
77	20241125	172100	205289800	49750	49750	49750	49750	0
78	20241125	172000	205289800	49750	49750	49750	49750	0
79	20241125	171900	205289800	49750	49750	49750	49750	0
80	20241125	171800	205289800	49750	49750	49750	49750	0
81	20241125	171700	205289800	49750	49750	49750	49750	0
82	20241125	171600	205289800	49750	49750	49750	49750	0
83	20241125	171500	205289800	49750	49750	49750	49750	0
84	20241125	171400	205289800	49750	49750	49750	49750	0
85	20241125	171300	205289800	49750	49750	49750	49750	0
86	20241125	171200	205289800	49750	49750	49750	49750	0
87	20241125	171100	205289800	49750	49750	49750	49750	0
88	20241125	171000	205289800	49750	49750	49750	49750	0
89	20241125	170900	205289800	49750	49750	49750	49750	0
90	20241125	170800	205289800	49750	49750	49750	49750	0
91	20241125	170700	205289800	49750	49750	49750	49750	0
92	20241125	170600	205289800	49750	49750	49750	49750	74
93	20241125	170500	205289800	49750	49750	49750	49750	0
94	20241125	170400	205289800	49750	49750	49750	49750	0
95	20241125	170300	205289800	49750	49750	49750	49750	0
96	20241125	170200	205289800	49750	49750	49750	49750	0
97	20241125	170100	205289800	49750	49750	49750	49750	0
98	20241125	170000	205289800	49750	49750	49750	49750	0
99	20241125	165900	205289800	49750	49750	49750	49750	0
100	20241125	165800	205289800	49750	49750	49750	49750	0
101	20241125	165700	205289800	49750	49750	49750	49750	0
102	20241125	165600	205289800	49750	49750	49750	49750	0
103	20241125	165500	205289800	49750	49750	49750	49750	0
104	20241125	165400	205289800	49750	49750	49750	49750	0
105	20241125	165300	205289800	49750	49750	49750	49750	0
106	20241125	165200	205289800	49750	49750	49750	49750	0
107	20241125	165100	205289800	49750	49750	49750	49750	0
108	20241125	165000	205289800	49750	49750	49750	49750	0
109	20241125	164900	205289800	49750	49750	49750	49750	0
110	20241125	164800	205289800	49750	49750	49750	49750	0
111	20241125	164700	205289800	49750	49750	49750	49750	0
112	20241125	164600	205289800	49750	49750	49750	49750	0
113	20241125	164500	205289800	49750	49750	49750	49750	0
114	20241125	164400	205289800	49750	49750	49750	49750	0
115	20241125	164300	205289800	49750	49750	49750	49750	0
116	20241125	164200	205289800	49750	49750	49750	49750	0
117	20241125	164100	205289800	49750	49750	49750	49750	0
118	20241125	164000	205289800	49750	49750	49750	49750	0
119	20241125	163900	205289800	49750	49750	49750	49750	0
120	20241125	163800	205289800	49750	49750	49750	49750	0
121	20241125	163700	205289800	49750	49750	49750	49750	0
122	20241125	163600	205289800	49750	49750	49750	49750	74
123	20241125	163500	205289800	49750	49750	49750	49750	0
124	20241125	163400	205289800	49750	49750	49750	49750	0
125	20241125	163300	205289800	49750	49750	49750	49750	0
126	20241125	163200	205289800	49750	49750	49750	49750	0
127	20241125	163100	205289800	49750	49750	49750	49750	0
128	20241125	163000	205289800	49750	49750	49750	49750	0
129	20241125	162900	205289800	49750	49750	49750	49750	0
130	20241125	162800	205289800	49750	49750	49750	49750	0
131	20241125	162700	205289800	49750	49750	49750	49750	0
132	20241125	162600	205289800	49750	49750	49750	49750	0
133	20241125	162500	205289800	49750	49750	49750	49750	0
134	20241125	162400	205289800	49750	49750	49750	49750	0
135	20241125	162300	205289800	49750	49750	49750	49750	0
136	20241125	162200	205289800	49750	49750	49750	49750	0
137	20241125	162100	205289800	49750	49750	49750	49750	0
138	20241125	162000	205289800	49750	49750	49750	49750	0
139	20241125	161900	205289800	49750	49750	49750	49750	0
140	20241125	161800	205289800	49750	49750	49750	49750	0
141	20241125	161700	205289800	49750	49750	49750	49750	0
142	20241125	161600	205289800	49750	49750	49750	49750	0
143	20241125	161500	205289800	49750	49750	49750	49750	0
144	20241125	161400	205289800	49750	49750	49750	49750	0
145	20241125	161300	205289800	49750	49750	49750	49750	0
146	20241125	161200	205289800	49750	49750	49750	49750	0
147	20241125	161100	205289800	49750	49750	49750	49750	0
148	20241125	161000	205289800	49750	49750	49750	49750	0
149	20241125	160900	205289800	49750	49750	49750	49750	0
150	20241125	160800	205289800	49750	49750	49750	49750	0
151	20241125	160700	205289800	49750	49750	49750	49750	0
152	20241125	160600	205289800	49750	49750	49750	49750	74
153	20241125	160500	205289800	49750	49750	49750	49750	0
154	20241125	160400	205289800	49750	49750	49750	49750	0
155	20241125	160300	205289800	49750	49750	49750	49750	0
156	20241125	160200	205289800	49750	49750	49750	49750	0
157	20241125	160100	205289800	49750	49750	49750	49750	0
158	20241125	160000	205289800	49750	49750	49750	49750	0
159	20241125	155900	205289800	49750	49750	49750	49750	0
160	20241125	155800	205289800	49750	49750	49750	49750	0
161	20241125	155700	205289800	49750	49750	49750	49750	0
162	20241125	155600	205289800	49750	49750	49750	49750	0
163	20241125	155500	205289800	49750	49750	49750	49750	0
164	20241125	155400	205289800	49750	49750	49750	49750	0
165	20241125	155300	205289800	49750	49750	49750	49750	0
166	20241125	155200	205289800	49750	49750	49750	49750	0
167	20241125	155100	205289800	49750	49750	49750	49750	0
168	20241125	155000	205289800	49750	49750	49750	49750	0
169	20241125	154900	205289800	49750	49750	49750	49750	0
170	20241125	154800	205289800	49750	49750	49750	49750	0
171	20241125	154700	205289800	49750	49750	49750	49750	0
172	20241125	154600	205289800	49750	49750	49750	49750	0
173	20241125	154500	205289800	49750	49750	49750	49750	0
174	20241125	154400	205289800	49750	49750	49750	49750	0
175	20241125	154300	205289800	49750	49750	49750	49750	0
176	20241125	154200	205289800	49750	49750	49750	49750	0
177	20241125	154100	205289800	49750	49750	49750	49750	0
178	20241125	154000	205289800	49750	49750	49750	49750	0
179	20241125	153900	205289800	49750	49750	49750	49750	0
180	20241125	153800	205289800	49750	49750	49750	49750	0
181	20241125	153700	205289800	49750	49750	49750	49750	0
182	20241125	153600	205289800	49750	49750	49750	49750	74
183	20241125	153500	205289800	49750	49750	49750	49750	0
184	20241125	153400	205289800	49750	49750	49750	49750	0
185	20241125	153300	205289800	49750	49750	49750	49750	0
186	20241125	153200	205289800	49750	49750	49750	49750	0
187	20241125	153100	205289800	49750	49750	49750	49750	0
188	20241125	153000	205289800	49750	49750	49750	49750	74
189	20241125	152900	201608300	50100	50100	50100	50100	0
190	20241125	152800	201608300	50100	50100	50100	50100	0
191	20241125	152700	201608300	50100	50100	50100	50100	0
192	20241125	152600	201608300	50100	50100	50100	50100	0
193	20241125	152500	201608300	50100	50100	50100	50100	0
194	20241125	152400	201608300	50100	50100	50100	50100	0
195	20241125	152300	201608300	50100	50100	50100	50100	0
196	20241125	152200	201608300	50100	50100	50100	50100	0
197	20241125	152100	201608300	50100	50100	50100	50100	0
198	20241125	152000	201608300	50100	50100	50100	50100	0
199	20241125	151900	201608300	50100	50100	50100	50100	0
200	20241125	151800	201608300	50100	50100	50100	50100	0
201	20241125	151700	201608300	50100	50100	50100	50100	0
202	20241125	151600	201608300	50100	50100	50100	50100	0
203	20241125	151500	201608300	50100	50100	50100	50100	0
204	20241125	151400	201608300	50100	50100	50100	50100	0
205	20241125	151300	201608300	50100	50100	50100	50100	0
206	20241125	151200	201608300	50100	50100	50100	50100	0
207	20241125	151100	201608300	50100	50100	50100	50100	2
208	20241125	151000	201508100	49900	49900	49900	49900	1
209	20241125	150900	201458200	49900	49900	49900	49900	0
210	20241125	150800	201458200	49900	49900	49900	49900	0
211	20241125	150700	201458200	49900	49900	49900	49900	1
212	20241125	150600	201408300	50100	50100	50100	50100	0
213	20241125	150500	201408300	50100	50100	50100	50100	0
214	20241125	150400	201408300	50100	50100	50100	50100	0
215	20241125	150300	201408300	50100	50100	50100	50100	0
216	20241125	150200	201408300	50100	50100	50100	50100	0
217	20241125	150100	201408300	50100	50100	50100	50100	0
218	20241125	150000	201408300	50100	50100	50100	50100	1
219	20241125	145900	201358200	50100	50100	50100	50100	2
220	20241125	145800	201258000	50200	50200	50200	50200	0
221	20241125	145700	201258000	50200	50200	50200	50200	1
222	20241125	145600	201207800	50300	50300	50300	50300	0
223	20241125	145500	201207800	50300	50300	50300	50300	0
224	20241125	145400	201207800	50300	50300	50300	50300	0
225	20241125	145300	201207800	50300	50300	50300	50300	0
226	20241125	145200	201207800	50300	50300	50300	50300	0
227	20241125	145100	201207800	50300	50300	50300	50300	0
228	20241125	145000	201207800	50300	50300	50300	50300	0
229	20241125	144900	201207800	50300	50300	50300	50300	0
230	20241125	144800	201207800	50300	50300	50300	50300	2
231	20241125	144700	201107200	50300	50300	50300	50300	0
232	20241125	144600	201107200	50300	50300	50300	50300	0
233	20241125	144500	201107200	50300	50200	50300	50200	4
234	20241125	144400	200906100	50100	50100	50100	50100	0
235	20241125	144300	200906100	50100	50100	50100	50100	0
236	20241125	144200	200906100	50100	50100	50100	50100	0
237	20241125	144100	200906100	50100	50100	50100	50100	0
238	20241125	144000	200906100	50100	50100	50100	50100	1
239	20241125	143900	200856000	50300	50300	50300	50300	0
240	20241125	143800	200856000	50300	50100	50300	50100	21
241	20241125	143700	199799900	50100	50100	50100	50100	1
242	20241125	143600	199749800	50300	50300	50300	50300	0
243	20241125	143500	199749800	50300	50300	50300	50300	0
244	20241125	143400	199749800	50300	50100	50300	50100	2
245	20241125	143300	199649400	50200	50200	50200	50200	0
246	20241125	143200	199649400	50200	50200	50200	50200	0
247	20241125	143100	199649400	50200	50200	50200	50200	0
248	20241125	143000	199649400	50200	50200	50200	50200	0
249	20241125	142900	199649400	50200	50200	50200	50200	0
250	20241125	142800	199649400	50200	50200	50200	50200	1
251	20241125	142700	199599200	50000	50000	50000	50000	0
252	20241125	142600	199599200	50000	50000	50000	50000	0
253	20241125	142500	199599200	50000	50000	50000	50000	1
254	20241125	142400	199549200	50300	50300	50300	50300	0
255	20241125	142300	199549200	50300	50300	50300	50300	0
256	20241125	142200	199549200	50300	50300	50300	50300	0
257	20241125	142100	199549200	50300	50300	50300	50300	0
258	20241125	142000	199549200	50300	50300	50300	50300	0
259	20241125	141900	199549200	50300	50300	50300	50300	0
260	20241125	141800	199549200	50300	50300	50300	50300	0
261	20241125	141700	199549200	50300	50300	50300	50300	0
262	20241125	141600	199549200	50300	50300	50300	50300	0
263	20241125	141500	199549200	50300	50300	50300	50300	0
264	20241125	141400	199549200	50300	50300	50300	50300	0
265	20241125	141300	199549200	50300	50300	50300	50300	0
266	20241125	141200	199549200	50300	50300	50300	50300	0
267	20241125	141100	199549200	50300	50300	50300	50300	0
268	20241125	141000	199549200	50300	50300	50300	50300	0
269	20241125	140900	199549200	50300	50200	50300	50200	4
270	20241125	140800	199348300	50200	50200	50200	50200	0
271	20241125	140700	199348300	50200	50200	50200	50200	0
272	20241125	140600	199348300	50200	50200	50200	50200	2
273	20241125	140500	199247900	50200	50200	50200	50200	0
274	20241125	140400	199247900	50200	50200	50200	50200	0
275	20241125	140300	199247900	50200	50200	50200	50200	0
276	20241125	140200	199247900	50200	50200	50200	50200	2
277	20241125	140100	199147500	50300	50300	50300	50300	0
278	20241125	140000	199147500	50300	50300	50300	50300	0
279	20241125	135900	199147500	50300	50300	50300	50300	0
280	20241125	135800	199147500	50300	50300	50300	50300	0
281	20241125	135700	199147500	50300	50300	50300	50300	0
282	20241125	135600	199147500	50300	50300	50300	50300	0
283	20241125	135500	199147500	50300	50300	50300	50300	0
284	20241125	135400	199147500	50300	50300	50300	50300	0
285	20241125	135300	199147500	50300	50300	50300	50300	0
286	20241125	135200	199147500	50300	50200	50300	50200	3
287	20241125	135100	198996700	50200	50200	50200	50200	0
288	20241125	135000	198996700	50200	50200	50200	50200	0
289	20241125	134900	198996700	50200	50200	50200	50200	0
290	20241125	134800	198996700	50200	50200	50200	50200	0
291	20241125	134700	198996700	50200	50200	50200	50200	1
292	20241125	134600	198946500	50200	50200	50200	50200	3
293	20241125	134500	198795900	50200	50200	50200	50200	0
294	20241125	134400	198795900	50200	50200	50200	50200	0
295	20241125	134300	198795900	50200	50200	50200	50200	0
296	20241125	134200	198795900	50200	50200	50200	50200	0
297	20241125	134100	198795900	50200	50200	50200	50200	0
298	20241125	134000	198795900	50200	50200	50200	50200	0
299	20241125	133900	198795900	50200	50200	50200	50200	0
300	20241125	133800	198795900	50200	50200	50200	50200	0
301	20241125	133700	198795900	50200	50200	50200	50200	0
302	20241125	133600	198795900	50200	50200	50200	50200	0
303	20241125	133500	198795900	50200	50200	50200	50200	0
304	20241125	133400	198795900	50200	50200	50200	50200	0
305	20241125	133300	198795900	50200	50200	50200	50200	0
306	20241125	133200	198795900	50200	50200	50200	50200	0
307	20241125	133100	198795900	50200	50200	50200	50200	0
308	20241125	133000	198795900	50200	50200	50200	50200	0
309	20241125	132900	198795900	50200	50200	50200	50200	0
310	20241125	132800	198795900	50200	50200	50200	50200	0
311	20241125	132700	198795900	50200	50100	50200	50100	58
312	20241125	132600	195886000	50100	50100	50100	50100	0
313	20241125	132500	195886000	50100	50100	50100	50100	0
314	20241125	132400	195886000	50100	50100	50100	50100	0
315	20241125	132300	195886000	50100	50100	50100	50100	0
316	20241125	132200	195886000	50100	50100	50100	50100	0
317	20241125	132100	195886000	50100	50100	50100	50100	0
318	20241125	132000	195886000	50100	50000	50100	50000	6
319	20241125	131900	195585600	49950	49950	49950	49950	0
320	20241125	131800	195585600	49950	49950	49950	49950	0
321	20241125	131700	195585600	49950	49950	49950	49950	0
322	20241125	131600	195585600	49950	49950	49950	49950	0
323	20241125	131500	195585600	49950	49950	49950	49950	0
324	20241125	131400	195585600	49950	49950	49950	49950	0
325	20241125	131300	195585600	49950	49950	49950	49950	0
326	20241125	131200	195585600	49950	49950	49950	49950	0
327	20241125	131100	195585600	49950	49950	49950	49950	0
328	20241125	131000	195585600	49950	49950	49950	49950	0
329	20241125	130900	195585600	49950	49950	49950	49950	0
330	20241125	130800	195585600	49950	49950	49950	49950	0
331	20241125	130700	195585600	49950	49950	49950	49950	0
332	20241125	130600	195585600	49950	49950	49950	49950	0
333	20241125	130500	195585600	49950	49950	49950	49950	0
334	20241125	130400	195585600	49950	49950	49950	49950	0
335	20241125	130300	195585600	49950	49950	49950	49950	0
336	20241125	130200	195585600	49950	49950	49950	49950	0
337	20241125	130100	195585600	49950	49950	49950	49950	0
338	20241125	130000	195585600	49950	49950	49950	49950	0
339	20241125	125900	195585600	49950	49950	49950	49950	0
340	20241125	125800	195585600	49950	49950	49950	49950	0
341	20241125	125700	195585600	49950	49950	49950	49950	0
342	20241125	125600	195585600	49950	50000	50000	49950	68
343	20241125	125500	192188800	50100	50100	50100	50100	0
344	20241125	125400	192188800	50100	50100	50100	50100	0
345	20241125	125300	192188800	50100	50100	50100	50100	0
346	20241125	125200	192188800	50100	50100	50100	50100	0
347	20241125	125100	192188800	50100	50100	50100	50100	0
348	20241125	125000	192188800	50100	50100	50100	50100	0
349	20241125	124900	192188800	50100	50100	50100	50100	0
350	20241125	124800	192188800	50100	50100	50100	50100	0
351	20241125	124700	192188800	50100	50100	50100	50100	0
352	20241125	124600	192188800	50100	50100	50100	50100	10
353	20241125	124500	191687800	50200	50200	50200	50200	0
354	20241125	124400	191687800	50200	50200	50200	50200	0
355	20241125	124300	191687800	50200	50200	50200	50200	0
356	20241125	124200	191687800	50200	50200	50200	50200	0
357	20241125	124100	191687800	50200	50200	50200	50200	0
358	20241125	124000	191687800	50200	50200	50200	50200	0
359	20241125	123900	191687800	50200	50200	50200	50200	0
360	20241125	123800	191687800	50200	50200	50200	50200	0
361	20241125	123700	191687800	50200	50200	50200	50200	0
362	20241125	123600	191687800	50200	50200	50200	50200	0
363	20241125	123500	191687800	50200	50200	50200	50200	0
364	20241125	123400	191687800	50200	50200	50200	50200	0
365	20241125	123300	191687800	50200	50200	50200	50200	0
366	20241125	123200	191687800	50200	50200	50200	50200	0
367	20241125	123100	191687800	50200	50200	50200	50200	16
368	20241125	123000	190884600	50200	50200	50200	50200	0
369	20241125	122900	190884600	50200	50200	50200	50200	0
370	20241125	122800	190884600	50200	50200	50200	50200	0
371	20241125	122700	190884600	50200	50200	50200	50200	0
372	20241125	122600	190884600	50200	50200	50200	50200	0
373	20241125	122500	190884600	50200	50200	50200	50200	0
374	20241125	122400	190884600	50200	50200	50200	50200	0
375	20241125	122300	190884600	50200	50200	50200	50200	0
376	20241125	122200	190884600	50200	50200	50200	50200	0
377	20241125	122100	190884600	50200	50200	50200	50200	0
378	20241125	122000	190884600	50200	50200	50200	50200	6
379	20241125	121900	190583400	50200	50200	50200	50200	0
380	20241125	121800	190583400	50200	50200	50200	50200	0
381	20241125	121700	190583400	50200	50200	50200	50200	0
382	20241125	121600	190583400	50200	50200	50200	50200	0
383	20241125	121500	190583400	50200	50200	50200	50200	0
384	20241125	121400	190583400	50200	50200	50200	50200	0
385	20241125	121300	190583400	50200	50200	50200	50200	0
386	20241125	121200	190583400	50200	50200	50200	50200	0
387	20241125	121100	190583400	50200	50200	50200	50200	0
388	20241125	121000	190583400	50200	50200	50200	50200	0
389	20241125	120900	190583400	50200	50200	50200	50200	0
390	20241125	120800	190583400	50200	50200	50200	50200	0
391	20241125	120700	190583400	50200	50200	50200	50200	0
392	20241125	120600	190583400	50200	50200	50200	50200	0
393	20241125	120500	190583400	50200	50200	50200	50200	0
394	20241125	120400	190583400	50200	50200	50200	50200	0
395	20241125	120300	190583400	50200	50200	50200	50200	0
396	20241125	120200	190583400	50200	50200	50200	50200	0
397	20241125	120100	190583400	50200	50200	50200	50200	0
398	20241125	120000	190583400	50200	50200	50200	50200	0
399	20241125	115900	190583400	50200	50200	50200	50200	0
400	20241125	115800	190583400	50200	50200	50200	50200	0
401	20241125	115700	190583400	50200	50200	50200	50200	0
402	20241125	115600	190583400	50200	50200	50200	50200	0
403	20241125	115500	190583400	50200	50200	50200	50200	0
404	20241125	115400	190583400	50200	50200	50200	50200	47
405	20241125	115300	188224000	50200	50200	50200	50200	0
406	20241125	115200	188224000	50200	50200	50200	50200	0
407	20241125	115100	188224000	50200	50200	50200	50200	5
408	20241125	115000	187973000	50200	50200	50200	50200	1
409	20241125	114900	187922800	50200	50200	50200	50200	0
410	20241125	114800	187922800	50200	50200	50200	50200	0
411	20241125	114700	187922800	50200	50200	50200	50200	0
412	20241125	114600	187922800	50200	50200	50200	50200	1
413	20241125	114500	187872600	50200	50200	50200	50200	0
414	20241125	114400	187872600	50200	50200	50200	50200	0
415	20241125	114300	187872600	50200	50200	50200	50200	0
416	20241125	114200	187872600	50200	50200	50200	50200	0
417	20241125	114100	187872600	50200	50200	50200	50200	1
418	20241125	114000	187822400	50200	50200	50200	50200	0
419	20241125	113900	187822400	50200	50200	50200	50200	0
420	20241125	113800	187822400	50200	50200	50200	50200	0
421	20241125	113700	187822400	50200	50200	50200	50200	0
422	20241125	113600	187822400	50200	50200	50200	50200	1
423	20241125	113500	187772200	50200	50200	50200	50200	0
424	20241125	113400	187772200	50200	50200	50200	50200	0
425	20241125	113300	187772200	50200	50200	50200	50200	0
426	20241125	113200	187772200	50200	50200	50200	50200	1
427	20241125	113100	187722000	50200	50200	50200	50200	0
428	20241125	113000	187722000	50200	50200	50200	50200	0
429	20241125	112900	187722000	50200	50200	50200	50200	0
430	20241125	112800	187722000	50200	50200	50200	50200	0
431	20241125	112700	187722000	50200	50200	50200	50200	1
432	20241125	112600	187671800	50200	50200	50200	50200	0
433	20241125	112500	187671800	50200	50200	50200	50200	0
434	20241125	112400	187671800	50200	50200	50200	50200	0
435	20241125	112300	187671800	50200	50200	50200	50200	1
436	20241125	112200	187621600	50200	50200	50200	50200	0
437	20241125	112100	187621600	50200	50200	50200	50200	0
438	20241125	112000	187621600	50200	50200	50200	50200	0
439	20241125	111900	187621600	50200	50200	50200	50200	0
440	20241125	111800	187621600	50200	50200	50200	50200	0
441	20241125	111700	187621600	50200	50200	50200	50200	0
442	20241125	111600	187621600	50200	50200	50200	50200	0
443	20241125	111500	187621600	50200	50200	50200	50200	0
444	20241125	111400	187621600	50200	50100	50200	50100	2
445	20241125	111300	187521300	50000	50000	50000	50000	0
446	20241125	111200	187521300	50000	50000	50000	50000	0
447	20241125	111100	187521300	50000	49950	50000	49950	209
448	20241125	111000	177079500	49950	49950	49950	49950	1
449	20241125	110900	177029550	49950	49950	49950	49950	0
450	20241125	110800	177029550	49950	49950	49950	49950	0
451	20241125	110700	177029550	49950	49950	49950	49950	0
452	20241125	110600	177029550	49950	49950	49950	49950	0
453	20241125	110500	177029550	49950	49950	49950	49950	0
454	20241125	110400	177029550	49950	49950	49950	49950	0
455	20241125	110300	177029550	49950	49950	49950	49950	1
456	20241125	110200	176979600	49950	49950	49950	49950	0
457	20241125	110100	176979600	49950	49950	49950	49950	0
458	20241125	110000	176979600	49950	49950	49950	49950	1
459	20241125	105900	176929650	49950	49950	49950	49950	0
460	20241125	105800	176929650	49950	49950	49950	49950	0
461	20241125	105700	176929650	49950	49950	49950	49950	1
462	20241125	105600	176879700	49950	49950	49950	49950	0
463	20241125	105500	176879700	49950	49950	49950	49950	0
464	20241125	105400	176879700	49950	49950	49950	49950	0
465	20241125	105300	176879700	49950	49950	49950	49950	0
466	20241125	105200	176879700	49950	49950	49950	49950	0
467	20241125	105100	176879700	49950	49950	49950	49950	1
468	20241125	105000	176829750	49950	49950	49950	49950	0
469	20241125	104900	176829750	49950	49950	49950	49950	0
470	20241125	104800	176829750	49950	49950	49950	49950	0
471	20241125	104700	176829750	49950	49950	49950	49950	0
472	20241125	104600	176829750	49950	49950	49950	49950	1
473	20241125	104500	176779800	49850	49850	49850	49850	0
474	20241125	104400	176779800	49850	49850	49850	49850	1
475	20241125	104300	176729950	49950	49950	49950	49950	0
476	20241125	104200	176729950	49950	49950	49950	49950	0
477	20241125	104100	176729950	49950	49950	49950	49950	0
478	20241125	104000	176729950	49950	49950	49950	49950	1
479	20241125	103900	176680000	49950	49950	49950	49950	0
480	20241125	103800	176680000	49950	49950	49950	49950	0
481	20241125	103700	176680000	49950	49950	49950	49950	0
482	20241125	103600	176680000	49950	49950	49950	49950	0
483	20241125	103500	176680000	49950	49950	49950	49950	0
484	20241125	103400	176680000	49950	49950	49950	49950	1
485	20241125	103300	176630050	49900	49900	49900	49900	0
486	20241125	103200	176630050	49900	50000	50000	49900	98
487	20241125	103100	171739750	50100	50100	50100	50100	0
488	20241125	103000	171739750	50100	50100	50100	50100	0
489	20241125	102900	171739750	50100	50100	50100	50100	0
490	20241125	102800	171739750	50100	50100	50100	50100	1
491	20241125	102700	171689650	50000	50000	50000	50000	0
492	20241125	102600	171689650	50000	50000	50300	50000	315
493	20241125	102500	155846250	49950	49950	49950	49950	0
494	20241125	102400	155846250	49950	49950	49950	49950	0
495	20241125	102300	155846250	49950	49950	49950	49950	0
496	20241125	102200	155846250	49950	49950	49950	49950	30
497	20241125	102100	154347750	49850	49850	49850	49850	0
498	20241125	102000	154347750	49850	49850	49850	49850	0
499	20241125	101900	154347750	49850	49750	49850	49750	2
500	20241125	101800	154248150	49750	49750	49750	49750	1
501	20241125	101700	154198400	49700	49700	49700	49700	0
502	20241125	101600	154198400	49700	49900	49900	49700	1462
503	20241125	101500	81523950	49900	49900	49900	49900	0
504	20241125	101400	81523950	49900	49900	49900	49900	0
505	20241125	101300	81523950	49900	49900	49900	49900	0
506	20241125	101200	81523950	49900	49900	49900	49900	0
507	20241125	101100	81523950	49900	49900	49900	49900	0
508	20241125	101000	81523950	49900	49900	49900	49900	2
509	20241125	100900	81424150	49900	49900	49900	49900	0
510	20241125	100800	81424150	49900	49900	49900	49900	0
511	20241125	100700	81424150	49900	49900	49900	49900	0
512	20241125	100600	81424150	49900	49900	49900	49900	0
513	20241125	100500	81424150	49900	49900	49900	49900	1
514	20241125	100400	81374250	49900	49900	49900	49900	0
515	20241125	100300	81374250	49900	49900	49900	49900	0
516	20241125	100200	81374250	49900	49900	49900	49900	0
517	20241125	100100	81374250	49900	49900	49900	49900	0
518	20241125	100000	81374250	49900	49900	49900	49900	0
519	20241125	095900	81374250	49900	49900	49900	49900	1
520	20241125	095800	81324350	49900	49900	49900	49900	0
521	20241125	095700	81324350	49900	49900	49900	49900	0
522	20241125	095600	81324350	49900	49900	49900	49900	0
523	20241125	095500	81324350	49900	49900	49900	49900	0
524	20241125	095400	81324350	49900	49900	49900	49900	0
525	20241125	095300	81324350	49900	49900	49900	49900	1
526	20241125	095200	81274450	49800	49800	49800	49800	0
527	20241125	095100	81274450	49800	49800	49800	49800	0
528	20241125	095000	81274450	49800	49800	49800	49800	0
529	20241125	094900	81274450	49800	49800	49800	49800	0
530	20241125	094800	81274450	49800	49800	49800	49800	0
531	20241125	094700	81274450	49800	49800	49800	49800	3
532	20241125	094600	81125050	49900	49900	49900	49900	2
533	20241125	094500	81025250	49900	49900	49900	49900	0
534	20241125	094400	81025250	49900	49900	49900	49900	0
535	20241125	094300	81025250	49900	49900	49900	49900	0
536	20241125	094200	81025250	49900	49900	49900	49900	9
537	20241125	094100	80576150	49800	49800	49800	49800	0
538	20241125	094000	80576150	49800	49800	49800	49800	0
539	20241125	093900	80576150	49800	49800	49800	49800	0
540	20241125	093800	80576150	49800	49800	49800	49800	2
541	20241125	093700	80476550	49800	49800	49800	49800	70
542	20241125	093600	76990550	49850	49850	49850	49850	0
543	20241125	093500	76990550	49850	49850	49850	49850	0
544	20241125	093400	76990550	49850	49850	49850	49850	0
545	20241125	093300	76990550	49850	49850	49850	49850	0
546	20241125	093200	76990550	49850	49850	49850	49850	0
547	20241125	093100	76990550	49850	49850	49850	49850	0
548	20241125	093000	76990550	49850	49850	49850	49850	2
549	20241125	092900	76890850	49850	49850	49850	49850	0
550	20241125	092800	76890850	49850	49850	49850	49850	0
551	20241125	092700	76890850	49850	49850	49850	49850	0
552	20241125	092600	76890850	49850	49850	49850	49850	0
553	20241125	092500	76890850	49850	49850	49850	49850	0
554	20241125	092400	76890850	49850	49850	49850	49850	0
555	20241125	092300	76890850	49850	49850	49850	49850	0
556	20241125	092200	76890850	49850	49850	49850	49850	0
557	20241125	092100	76890850	49850	49850	49850	49850	2
558	20241125	092000	76791150	49950	49950	49950	49950	0
559	20241125	091900	76791150	49950	49950	49950	49950	0
560	20241125	091800	76791150	49950	49950	49950	49950	0
561	20241125	091700	76791150	49950	49950	49950	49950	0
562	20241125	091600	76791150	49950	49950	49950	49950	0
563	20241125	091500	76791150	49950	49950	49950	49950	0
564	20241125	091400	76791150	49950	49950	49950	49950	0
565	20241125	091300	76791150	49950	49950	49950	49950	0
566	20241125	091200	76791150	49950	49950	49950	49950	0
567	20241125	091100	76791150	49950	49950	49950	49950	0
568	20241125	091000	76791150	49950	50200	50300	49950	19
569	20241125	090900	75836750	50300	50300	50300	50300	0
570	20241125	090800	75836750	50300	50300	50300	50300	0
571	20241125	090700	75836750	50300	50000	50300	50000	1501
572	20241125	090600	348250	49750	49750	49750	49750	0
573	20241125	090500	348250	49750	49750	49750	49750	0
574	20241125	090400	348250	49750	49750	49750	49750	0
575	20241125	090300	348250	49750	49750	49750	49750	7
576	20241125	090200	0	49700	49700	49700	49700	0
577	20241125	090100	0	49700	49700	49700	49700	0
578	20241125	090000	0	49700	49700	49700	49700	0