KissMeData/002170/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	183600	37887350	50200	50200	50200	50200	1
3	20241126	183500	37887350	50200	50200	50200	50200	0
4	20241126	183400	37887350	50200	50200	50200	50200	0
5	20241126	183300	37887350	50200	50200	50200	50200	0
6	20241126	183200	37887350	50200	50200	50200	50200	0
7	20241126	183100	37887350	50200	50200	50200	50200	0
8	20241126	183000	37887350	50200	50200	50200	50200	0
9	20241126	182900	37887350	50200	50200	50200	50200	0
10	20241126	182800	37887350	50200	50200	50200	50200	0
11	20241126	182700	37887350	50200	50200	50200	50200	0
12	20241126	182600	37887350	50200	50200	50200	50200	0
13	20241126	182500	37887350	50200	50200	50200	50200	0
14	20241126	182400	37887350	50200	50200	50200	50200	0
15	20241126	182300	37887350	50200	50200	50200	50200	0
16	20241126	182200	37887350	50200	50200	50200	50200	0
17	20241126	182100	37887350	50200	50200	50200	50200	0
18	20241126	182000	37887350	50200	50200	50200	50200	0
19	20241126	181900	37887350	50200	50200	50200	50200	0
20	20241126	181800	37887350	50200	50200	50200	50200	0
21	20241126	181700	37887350	50200	50200	50200	50200	0
22	20241126	181600	37887350	50200	50200	50200	50200	0
23	20241126	181500	37887350	50200	50200	50200	50200	0
24	20241126	181400	37887350	50200	50200	50200	50200	0
25	20241126	181300	37887350	50200	50200	50200	50200	0
26	20241126	181200	37887350	50200	50200	50200	50200	0
27	20241126	181100	37887350	50200	50200	50200	50200	0
28	20241126	181000	37887350	50200	50200	50200	50200	0
29	20241126	180900	37887350	50200	50200	50200	50200	0
30	20241126	180800	37887350	50200	50200	50200	50200	0
31	20241126	180700	37887350	50200	50200	50200	50200	0
32	20241126	180600	37887350	50200	50200	50200	50200	1
33	20241126	180500	37887350	50200	50200	50200	50200	0
34	20241126	180400	37887350	50200	50200	50200	50200	0
35	20241126	180300	37887350	50200	50200	50200	50200	0
36	20241126	180200	37887350	50200	50200	50200	50200	0
37	20241126	180100	37887350	50200	50200	50200	50200	0
38	20241126	180000	37887350	50200	50200	50200	50200	0
39	20241126	175900	37887350	50200	50200	50200	50200	0
40	20241126	175800	37887350	50200	50200	50200	50200	0
41	20241126	175700	37887350	50200	50200	50200	50200	0
42	20241126	175600	37887350	50200	50200	50200	50200	0
43	20241126	175500	37887350	50200	50200	50200	50200	0
44	20241126	175400	37887350	50200	50200	50200	50200	0
45	20241126	175300	37887350	50200	50200	50200	50200	0
46	20241126	175200	37887350	50200	50200	50200	50200	0
47	20241126	175100	37887350	50200	50200	50200	50200	0
48	20241126	175000	37887350	50200	50200	50200	50200	0
49	20241126	174900	37887350	50200	50200	50200	50200	0
50	20241126	174800	37887350	50200	50200	50200	50200	0
51	20241126	174700	37887350	50200	50200	50200	50200	0
52	20241126	174600	37887350	50200	50200	50200	50200	0
53	20241126	174500	37887350	50200	50200	50200	50200	0
54	20241126	174400	37887350	50200	50200	50200	50200	0
55	20241126	174300	37887350	50200	50200	50200	50200	0
56	20241126	174200	37887350	50200	50200	50200	50200	0
57	20241126	174100	37887350	50200	50200	50200	50200	0
58	20241126	174000	37887350	50200	50200	50200	50200	0
59	20241126	173900	37887350	50200	50200	50200	50200	0
60	20241126	173800	37887350	50200	50200	50200	50200	0
61	20241126	173700	37887350	50200	50200	50200	50200	0
62	20241126	173600	37887350	50200	50200	50200	50200	1
63	20241126	173500	37887350	50200	50200	50200	50200	0
64	20241126	173400	37887350	50200	50200	50200	50200	0
65	20241126	173300	37887350	50200	50200	50200	50200	0
66	20241126	173200	37887350	50200	50200	50200	50200	0
67	20241126	173100	37887350	50200	50200	50200	50200	0
68	20241126	173000	37887350	50200	50200	50200	50200	0
69	20241126	172900	37887350	50200	50200	50200	50200	0
70	20241126	172800	37887350	50200	50200	50200	50200	0
71	20241126	172700	37887350	50200	50200	50200	50200	0
72	20241126	172600	37887350	50200	50200	50200	50200	0
73	20241126	172500	37887350	50200	50200	50200	50200	0
74	20241126	172400	37887350	50200	50200	50200	50200	0
75	20241126	172300	37887350	50200	50200	50200	50200	0
76	20241126	172200	37887350	50200	50200	50200	50200	0
77	20241126	172100	37887350	50200	50200	50200	50200	0
78	20241126	172000	37887350	50200	50200	50200	50200	0
79	20241126	171900	37887350	50200	50200	50200	50200	0
80	20241126	171800	37887350	50200	50200	50200	50200	0
81	20241126	171700	37887350	50200	50200	50200	50200	0
82	20241126	171600	37887350	50200	50200	50200	50200	0
83	20241126	171500	37887350	50200	50200	50200	50200	0
84	20241126	171400	37887350	50200	50200	50200	50200	0
85	20241126	171300	37887350	50200	50200	50200	50200	0
86	20241126	171200	37887350	50200	50200	50200	50200	0
87	20241126	171100	37887350	50200	50200	50200	50200	0
88	20241126	171000	37887350	50200	50200	50200	50200	0
89	20241126	170900	37887350	50200	50200	50200	50200	0
90	20241126	170800	37887350	50200	50200	50200	50200	0
91	20241126	170700	37887350	50200	50200	50200	50200	0
92	20241126	170600	37887350	50200	50200	50200	50200	1
93	20241126	170500	37887350	50200	50200	50200	50200	0
94	20241126	170400	37887350	50200	50200	50200	50200	0
95	20241126	170300	37887350	50200	50200	50200	50200	0
96	20241126	170200	37887350	50200	50200	50200	50200	0
97	20241126	170100	37887350	50200	50200	50200	50200	0
98	20241126	170000	37887350	50200	50200	50200	50200	0
99	20241126	165900	37887350	50200	50200	50200	50200	0
100	20241126	165800	37887350	50200	50200	50200	50200	0
101	20241126	165700	37887350	50200	50200	50200	50200	0
102	20241126	165600	37887350	50200	50200	50200	50200	0
103	20241126	165500	37887350	50200	50200	50200	50200	0
104	20241126	165400	37887350	50200	50200	50200	50200	0
105	20241126	165300	37887350	50200	50200	50200	50200	0
106	20241126	165200	37887350	50200	50200	50200	50200	0
107	20241126	165100	37887350	50200	50200	50200	50200	0
108	20241126	165000	37887350	50200	50200	50200	50200	0
109	20241126	164900	37887350	50200	50200	50200	50200	0
110	20241126	164800	37887350	50200	50200	50200	50200	0
111	20241126	164700	37887350	50200	50200	50200	50200	0
112	20241126	164600	37887350	50200	50200	50200	50200	0
113	20241126	164500	37887350	50200	50200	50200	50200	0
114	20241126	164400	37887350	50200	50200	50200	50200	0
115	20241126	164300	37887350	50200	50200	50200	50200	0
116	20241126	164200	37887350	50200	50200	50200	50200	0
117	20241126	164100	37887350	50200	50200	50200	50200	0
118	20241126	164000	37887350	50200	50200	50200	50200	0
119	20241126	163900	37887350	50200	50200	50200	50200	0
120	20241126	163800	37887350	50200	50200	50200	50200	0
121	20241126	163700	37887350	50200	50200	50200	50200	0
122	20241126	163600	37887350	50200	50200	50200	50200	1
123	20241126	163500	37887350	50200	50200	50200	50200	0
124	20241126	163400	37887350	50200	50200	50200	50200	0
125	20241126	163300	37887350	50200	50200	50200	50200	0
126	20241126	163200	37887350	50200	50200	50200	50200	0
127	20241126	163100	37887350	50200	50200	50200	50200	0
128	20241126	163000	37887350	50200	50200	50200	50200	0
129	20241126	162900	37887350	50200	50200	50200	50200	0
130	20241126	162800	37887350	50200	50200	50200	50200	0
131	20241126	162700	37887350	50200	50200	50200	50200	0
132	20241126	162600	37887350	50200	50200	50200	50200	0
133	20241126	162500	37887350	50200	50200	50200	50200	0
134	20241126	162400	37887350	50200	50200	50200	50200	0
135	20241126	162300	37887350	50200	50200	50200	50200	0
136	20241126	162200	37887350	50200	50200	50200	50200	0
137	20241126	162100	37887350	50200	50200	50200	50200	0
138	20241126	162000	37887350	50200	50200	50200	50200	0
139	20241126	161900	37887350	50200	50200	50200	50200	0
140	20241126	161800	37887350	50200	50200	50200	50200	0
141	20241126	161700	37887350	50200	50200	50200	50200	0
142	20241126	161600	37887350	50200	50200	50200	50200	0
143	20241126	161500	37887350	50200	50200	50200	50200	0
144	20241126	161400	37887350	50200	50200	50200	50200	0
145	20241126	161300	37887350	50200	50200	50200	50200	0
146	20241126	161200	37887350	50200	50200	50200	50200	0
147	20241126	161100	37887350	50200	50200	50200	50200	0
148	20241126	161000	37887350	50200	50200	50200	50200	0
149	20241126	160900	37887350	50200	50200	50200	50200	0
150	20241126	160800	37887350	50200	50200	50200	50200	0
151	20241126	160700	37887350	50200	50200	50200	50200	0
152	20241126	160600	37887350	50200	50200	50200	50200	1
153	20241126	160500	37887350	50200	50200	50200	50200	0
154	20241126	160400	37887350	50200	50200	50200	50200	0
155	20241126	160300	37887350	50200	50200	50200	50200	0
156	20241126	160200	37887350	50200	50200	50200	50200	0
157	20241126	160100	37887350	50200	50200	50200	50200	0
158	20241126	160000	37887350	50200	50200	50200	50200	0
159	20241126	155900	37887350	50200	50200	50200	50200	0
160	20241126	155800	37887350	50200	50200	50200	50200	0
161	20241126	155700	37887350	50200	50200	50200	50200	0
162	20241126	155600	37887350	50200	50200	50200	50200	0
163	20241126	155500	37887350	50200	50200	50200	50200	0
164	20241126	155400	37887350	50200	50200	50200	50200	0
165	20241126	155300	37887350	50200	50200	50200	50200	0
166	20241126	155200	37887350	50200	50200	50200	50200	0
167	20241126	155100	37887350	50200	50200	50200	50200	0
168	20241126	155000	37887350	50200	50200	50200	50200	0
169	20241126	154900	37887350	50200	50200	50200	50200	0
170	20241126	154800	37887350	50200	50200	50200	50200	0
171	20241126	154700	37887350	50200	50200	50200	50200	0
172	20241126	154600	37887350	50200	50200	50200	50200	0
173	20241126	154500	37887350	50200	50200	50200	50200	0
174	20241126	154400	37887350	50200	50200	50200	50200	0
175	20241126	154300	37887350	50200	50200	50200	50200	0
176	20241126	154200	37887350	50200	50200	50200	50200	0
177	20241126	154100	37887350	50200	50200	50200	50200	0
178	20241126	154000	37887350	50200	50200	50200	50200	0
179	20241126	153900	37887350	50200	50200	50200	50200	0
180	20241126	153800	37887350	50200	50200	50200	50200	0
181	20241126	153700	37887350	50200	50200	50200	50200	0
182	20241126	153600	37887350	50200	50200	50200	50200	1
183	20241126	153500	37887350	50200	50200	50200	50200	0
184	20241126	153400	37887350	50200	50200	50200	50200	0
185	20241126	153300	37887350	50200	50200	50200	50200	0
186	20241126	153200	37887350	50200	50200	50200	50200	0
187	20241126	153100	37887350	50200	50200	50200	50200	0
188	20241126	153000	37887350	50200	50200	50200	50200	1
189	20241126	152900	37837150	50000	50000	50000	50000	0
190	20241126	152800	37837150	50000	50000	50000	50000	0
191	20241126	152700	37837150	50000	50000	50000	50000	0
192	20241126	152600	37837150	50000	50000	50000	50000	0
193	20241126	152500	37837150	50000	50000	50000	50000	0
194	20241126	152400	37837150	50000	50000	50000	50000	0
195	20241126	152300	37837150	50000	50000	50000	50000	0
196	20241126	152200	37837150	50000	50000	50000	50000	0
197	20241126	152100	37837150	50000	50000	50000	50000	0
198	20241126	152000	37837150	50000	50000	50000	50000	0
199	20241126	151900	37837150	50000	50000	50000	50000	0
200	20241126	151800	37837150	50000	50200	50200	50000	9
201	20241126	151700	37386750	50000	50000	50000	50000	0
202	20241126	151600	37386750	50000	50000	50000	50000	0
203	20241126	151500	37386750	50000	50000	50000	50000	0
204	20241126	151400	37386750	50000	50000	50000	50000	0
205	20241126	151300	37386750	50000	50000	50000	50000	2
206	20241126	151200	37286750	50000	50000	50000	50000	0
207	20241126	151100	37286750	50000	50000	50000	50000	0
208	20241126	151000	37286750	50000	50000	50000	50000	0
209	20241126	150900	37286750	50000	50000	50000	50000	4
210	20241126	150800	37086750	50000	50000	50000	50000	0
211	20241126	150700	37086750	50000	50000	50000	50000	0
212	20241126	150600	37086750	50000	50000	50000	50000	0
213	20241126	150500	37086750	50000	50000	50000	50000	0
214	20241126	150400	37086750	50000	50000	50000	50000	0
215	20241126	150300	37086750	50000	50000	50000	50000	0
216	20241126	150200	37086750	50000	50000	50000	50000	0
217	20241126	150100	37086750	50000	50000	50000	50000	0
218	20241126	150000	37086750	50000	50000	50000	50000	2
219	20241126	145900	36986750	50000	50000	50000	50000	0
220	20241126	145800	36986750	50000	50000	50000	50000	0
221	20241126	145700	36986750	50000	50000	50000	50000	0
222	20241126	145600	36986750	50000	50000	50000	50000	0
223	20241126	145500	36986750	50000	50000	50000	50000	0
224	20241126	145400	36986750	50000	50000	50000	50000	1
225	20241126	145300	36936750	50000	50000	50000	50000	0
226	20241126	145200	36936750	50000	50000	50000	50000	0
227	20241126	145100	36936750	50000	50000	50000	50000	0
228	20241126	145000	36936750	50000	50000	50000	50000	0
229	20241126	144900	36936750	50000	50000	50000	50000	0
230	20241126	144800	36936750	50000	50000	50000	50000	1
231	20241126	144700	36886750	50000	50000	50000	50000	0
232	20241126	144600	36886750	50000	50000	50000	50000	0
233	20241126	144500	36886750	50000	50000	50000	50000	0
234	20241126	144400	36886750	50000	50000	50000	50000	0
235	20241126	144300	36886750	50000	50000	50000	50000	1
236	20241126	144200	36836750	50000	50000	50000	50000	0
237	20241126	144100	36836750	50000	50000	50000	50000	0
238	20241126	144000	36836750	50000	50000	50000	50000	0
239	20241126	143900	36836750	50000	50000	50000	50000	0
240	20241126	143800	36836750	50000	50000	50000	50000	0
241	20241126	143700	36836750	50000	50000	50000	50000	1
242	20241126	143600	36786750	50000	50000	50000	50000	0
243	20241126	143500	36786750	50000	50000	50000	50000	0
244	20241126	143400	36786750	50000	50000	50000	50000	0
245	20241126	143300	36786750	50000	50000	50000	50000	0
246	20241126	143200	36786750	50000	50000	50000	50000	1
247	20241126	143100	36736750	50000	50000	50000	50000	0
248	20241126	143000	36736750	50000	50000	50000	50000	0
249	20241126	142900	36736750	50000	50000	50000	50000	0
250	20241126	142800	36736750	50000	50000	50000	50000	0
251	20241126	142700	36736750	50000	50000	50000	50000	0
252	20241126	142600	36736750	50000	50000	50000	50000	1
253	20241126	142500	36686750	50000	50000	50000	50000	0
254	20241126	142400	36686750	50000	50000	50000	50000	0
255	20241126	142300	36686750	50000	50000	50000	50000	0
256	20241126	142200	36686750	50000	50000	50000	50000	0
257	20241126	142100	36686750	50000	50000	50000	50000	1
258	20241126	142000	36636750	50000	50000	50000	50000	0
259	20241126	141900	36636750	50000	50000	50000	50000	0
260	20241126	141800	36636750	50000	50000	50000	50000	0
261	20241126	141700	36636750	50000	50000	50000	50000	0
262	20241126	141600	36636750	50000	50000	50000	50000	0
263	20241126	141500	36636750	50000	50000	50000	50000	1
264	20241126	141400	36586750	50000	50000	50000	50000	0
265	20241126	141300	36586750	50000	50000	50000	50000	0
266	20241126	141200	36586750	50000	50000	50000	50000	0
267	20241126	141100	36586750	50000	50000	50000	50000	0
268	20241126	141000	36586750	50000	50000	50000	50000	0
269	20241126	140900	36586750	50000	50000	50000	50000	1
270	20241126	140800	36536750	50000	50000	50000	50000	0
271	20241126	140700	36536750	50000	50000	50000	50000	0
272	20241126	140600	36536750	50000	50000	50000	50000	0
273	20241126	140500	36536750	50000	50000	50000	50000	0
274	20241126	140400	36536750	50000	50000	50000	50000	1
275	20241126	140300	36486750	50000	50000	50000	50000	0
276	20241126	140200	36486750	50000	50000	50000	50000	0
277	20241126	140100	36486750	50000	50000	50000	50000	0
278	20241126	140000	36486750	50000	50000	50000	50000	1
279	20241126	135900	36436750	50000	50000	50000	50000	0
280	20241126	135800	36436750	50000	50200	50200	50000	2
281	20241126	135700	36336550	50000	50000	50000	50000	0
282	20241126	135600	36336550	50000	50000	50000	50000	0
283	20241126	135500	36336550	50000	50000	50000	50000	0
284	20241126	135400	36336550	50000	50000	50000	50000	0
285	20241126	135300	36336550	50000	50000	50000	50000	1
286	20241126	135200	36286550	50400	50400	50400	50400	0
287	20241126	135100	36286550	50400	50200	50400	50200	5
288	20241126	135000	36035050	50200	50200	50200	50200	0
289	20241126	134900	36035050	50200	50200	50200	50200	1
290	20241126	134800	35984850	50000	50000	50000	50000	0
291	20241126	134700	35984850	50000	50000	50000	50000	1
292	20241126	134600	35934850	50100	50100	50100	50100	0
293	20241126	134500	35934850	50100	50100	50100	50100	0
294	20241126	134400	35934850	50100	50100	50100	50100	0
295	20241126	134300	35934850	50100	50100	50100	50100	0
296	20241126	134200	35934850	50100	50100	50100	50100	1
297	20241126	134100	35884750	50300	50300	50300	50300	0
298	20241126	134000	35884750	50300	50300	50300	50300	1
299	20241126	133900	35834450	50100	50100	50100	50100	0
300	20241126	133800	35834450	50100	50100	50100	50100	0
301	20241126	133700	35834450	50100	50100	50100	50100	0
302	20241126	133600	35834450	50100	50100	50100	50100	1
303	20241126	133500	35784350	50300	50300	50300	50300	0
304	20241126	133400	35784350	50300	50300	50300	50300	0
305	20241126	133300	35784350	50300	50300	50300	50300	0
306	20241126	133200	35784350	50300	50200	50300	50200	6
307	20241126	133100	35482650	50000	50000	50000	50000	0
308	20241126	133000	35482650	50000	50000	50000	50000	1
309	20241126	132900	35432650	50200	50200	50200	50200	0
310	20241126	132800	35432650	50200	50200	50200	50200	0
311	20241126	132700	35432650	50200	50200	50200	50200	2
312	20241126	132600	35332250	50200	50200	50200	50200	0
313	20241126	132500	35332250	50200	50300	50300	50000	11
314	20241126	132400	34779650	50200	50200	50200	50200	0
315	20241126	132300	34779650	50200	50400	50400	50200	2
316	20241126	132200	34679050	50400	50400	50400	50400	2
317	20241126	132100	34578250	50400	50400	50400	50400	0
318	20241126	132000	34578250	50400	50000	50400	49950	39
319	20241126	131900	32624900	50100	50100	50100	50100	1
320	20241126	131800	32574800	50000	50000	50000	50000	0
321	20241126	131700	32574800	50000	50000	50000	50000	0
322	20241126	131600	32574800	50000	50000	50000	50000	0
323	20241126	131500	32574800	50000	50000	50000	50000	0
324	20241126	131400	32574800	50000	50000	50000	50000	1
325	20241126	131300	32524800	49950	49950	49950	49950	0
326	20241126	131200	32524800	49950	49950	49950	49950	0
327	20241126	131100	32524800	49950	49950	49950	49950	0
328	20241126	131000	32524800	49950	49950	49950	49950	0
329	20241126	130900	32524800	49950	49950	49950	49950	0
330	20241126	130800	32524800	49950	49950	49950	49950	1
331	20241126	130700	32474850	50200	50200	50200	50200	2
332	20241126	130600	32374450	49900	49900	49900	49900	0
333	20241126	130500	32374450	49900	49900	49900	49900	0
334	20241126	130400	32374450	49900	49900	49900	49900	0
335	20241126	130300	32374450	49900	49900	49900	49900	1
336	20241126	130200	32324550	50100	50100	50100	50100	3
337	20241126	130100	32174250	49900	49900	49900	49900	0
338	20241126	130000	32174250	49900	50100	50100	49900	13
339	20241126	125900	31525350	50000	50000	50000	50000	2
340	20241126	125800	31425350	50000	50000	50000	50000	7
341	20241126	125700	31075350	50100	49950	50100	49950	5
342	20241126	125600	30825000	50000	50000	50000	50000	0
343	20241126	125500	30825000	50000	50000	50000	50000	0
344	20241126	125400	30825000	50000	50000	50000	50000	6
345	20241126	125300	30525000	50000	50000	50000	50000	0
346	20241126	125200	30525000	50000	50000	50000	50000	6
347	20241126	125100	30225000	49900	49900	49900	49900	1
348	20241126	125000	30175100	50000	50000	50000	50000	0
349	20241126	124900	30175100	50000	50000	50000	50000	1
350	20241126	124800	30125100	50000	50000	50000	50000	0
351	20241126	124700	30125100	50000	50000	50000	50000	0
352	20241126	124600	30125100	50000	49900	50000	49900	6
353	20241126	124500	29825200	50000	50000	50000	50000	0
354	20241126	124400	29825200	50000	49900	50000	49900	12
355	20241126	124300	29225400	49950	49950	49950	49950	0
356	20241126	124200	29225400	49950	49950	49950	49950	2
357	20241126	124100	29125500	49950	49950	49950	49950	0
358	20241126	124000	29125500	49950	49950	49950	49950	1
359	20241126	123900	29075550	49900	49900	49900	49900	0
360	20241126	123800	29075550	49900	49900	49900	49900	0
361	20241126	123700	29075550	49900	49900	49900	49900	0
362	20241126	123600	29075550	49900	49900	49900	49900	0
363	20241126	123500	29075550	49900	50000	50000	49900	4
364	20241126	123400	28875650	50000	50000	50000	50000	7
365	20241126	123300	28525650	49900	49900	49900	49900	0
366	20241126	123200	28525650	49900	49900	49900	49900	2
367	20241126	123100	28425850	49950	49950	49950	49950	0
368	20241126	123000	28425850	49950	49950	49950	49950	2
369	20241126	122900	28325950	49950	49950	49950	49950	1
370	20241126	122800	28276000	49900	49900	49900	49900	2
371	20241126	122700	28176200	49900	49900	49900	49900	0
372	20241126	122600	28176200	49900	49900	49900	49900	2
373	20241126	122500	28076400	49900	49900	49900	49900	0
374	20241126	122400	28076400	49900	49900	49900	49900	1
375	20241126	122300	28026500	50000	50000	50000	50000	0
376	20241126	122200	28026500	50000	50000	50000	50000	0
377	20241126	122100	28026500	50000	50000	50000	50000	0
378	20241126	122000	28026500	50000	50000	50000	50000	1
379	20241126	121900	27976500	50000	50000	50000	50000	20
380	20241126	121800	26976500	49900	49900	49900	49900	13
381	20241126	121700	26327800	49800	49800	49800	49800	0
382	20241126	121600	26327800	49800	49800	49800	49800	2
383	20241126	121500	26228200	49800	49800	49800	49800	0
384	20241126	121400	26228200	49800	49800	49800	49800	2
385	20241126	121300	26128600	49850	49850	49850	49850	0
386	20241126	121200	26128600	49850	49850	49850	49850	3
387	20241126	121100	25979050	49800	49800	49800	49800	0
388	20241126	121000	25979050	49800	49800	49800	49800	2
389	20241126	120900	25879450	49800	49800	49800	49800	2
390	20241126	120800	25779850	49800	49800	49800	49800	0
391	20241126	120700	25779850	49800	49800	49800	49800	3
392	20241126	120600	25630450	49800	49800	49800	49800	0
393	20241126	120500	25630450	49800	49800	49800	49800	1
394	20241126	120400	25580650	49900	49900	49900	49900	0
395	20241126	120300	25580650	49900	49850	49900	49850	3
396	20241126	120200	25431050	49800	49800	49800	49800	0
397	20241126	120100	25431050	49800	49800	49800	49800	3
398	20241126	120000	25281650	49800	49800	49800	49800	0
399	20241126	115900	25281650	49800	49800	49800	49800	2
400	20241126	115800	25182050	49800	49800	49800	49800	0
401	20241126	115700	25182050	49800	49800	49800	49800	2
402	20241126	115600	25082450	49800	49800	49800	49800	1
403	20241126	115500	25032650	49800	49850	49850	49800	7
404	20241126	115400	24683950	49800	49800	49800	49800	0
405	20241126	115300	24683950	49800	49800	49800	49800	2
406	20241126	115200	24584350	49800	49800	49800	49800	0
407	20241126	115100	24584350	49800	49800	49800	49800	2
408	20241126	115000	24484750	49800	49800	49800	49800	1
409	20241126	114900	24434950	49800	49800	49800	49800	2
410	20241126	114800	24335350	49850	49850	49850	49850	0
411	20241126	114700	24335350	49850	49850	49850	49850	2
412	20241126	114600	24235650	49800	49800	49800	49800	0
413	20241126	114500	24235650	49800	49800	49800	49800	3
414	20241126	114400	24086250	49800	49800	49800	49800	0
415	20241126	114300	24086250	49800	49800	49800	49800	2
416	20241126	114200	23986650	49800	49800	49800	49800	0
417	20241126	114100	23986650	49800	49800	49800	49800	2
418	20241126	114000	23887050	49850	49850	49850	49850	7
419	20241126	113900	23538100	49850	49850	49850	49850	2
420	20241126	113800	23438400	49800	49800	49800	49800	0
421	20241126	113700	23438400	49800	49800	49800	49800	2
422	20241126	113600	23338800	49800	49800	49800	49800	0
423	20241126	113500	23338800	49800	49800	49800	49800	2
424	20241126	113400	23239200	49800	49800	49800	49800	0
425	20241126	113300	23239200	49800	49800	49800	49800	3
426	20241126	113200	23089800	49800	49800	49800	49800	0
427	20241126	113100	23089800	49800	49800	49800	49800	2
428	20241126	113000	22990200	49850	49850	49850	49850	0
429	20241126	112900	22990200	49850	49850	49850	49850	2
430	20241126	112800	22890500	49800	49800	49800	49800	1
431	20241126	112700	22840700	49800	49800	49800	49800	2
432	20241126	112600	22741100	49800	49800	49800	49800	0
433	20241126	112500	22741100	49800	49800	49800	49800	2
434	20241126	112400	22641500	49800	49800	49800	49800	0
435	20241126	112300	22641500	49800	49800	49800	49800	2
436	20241126	112200	22541900	49800	49850	49850	49800	3
437	20241126	112100	22392400	49800	49800	49800	49800	0
438	20241126	112000	22392400	49800	49800	49800	49800	2
439	20241126	111900	22292800	49800	49800	49800	49800	0
440	20241126	111800	22292800	49800	49800	49800	49800	2
441	20241126	111700	22193200	49800	49800	49800	49800	1
442	20241126	111600	22143400	49800	49800	49800	49800	0
443	20241126	111500	22143400	49800	49800	49800	49800	0
444	20241126	111400	22143400	49800	49800	49800	49800	0
445	20241126	111300	22143400	49800	49850	49850	49800	5
446	20241126	111200	21894200	49800	49800	49800	49800	0
447	20241126	111100	21894200	49800	49800	49800	49800	1
448	20241126	111000	21844400	49900	49900	49900	49900	3
449	20241126	110900	21694700	49900	49900	49900	49900	9
450	20241126	110800	21245600	49800	49800	49800	49800	3
451	20241126	110700	21096200	49800	49800	49800	49800	0
452	20241126	110600	21096200	49800	49800	49800	49800	4
453	20241126	110500	20897000	49800	49800	49800	49800	0
454	20241126	110400	20897000	49800	49800	49800	49800	2
455	20241126	110300	20797400	49950	49950	49950	49950	0
456	20241126	110200	20797400	49950	49900	49950	49900	5
457	20241126	110100	20547850	49850	49850	49850	49850	0
458	20241126	110000	20547850	49850	49850	49850	49850	4
459	20241126	105900	20348450	49850	49850	49850	49850	0
460	20241126	105800	20348450	49850	49850	49850	49850	3
461	20241126	105700	20198900	49850	49850	49850	49850	0
462	20241126	105600	20198900	49850	49850	49850	49850	0
463	20241126	105500	20198900	49850	49850	49850	49850	0
464	20241126	105400	20198900	49850	49850	49850	49850	1
465	20241126	105300	20149050	49900	49900	49900	49900	0
466	20241126	105200	20149050	49900	49900	49900	49900	9
467	20241126	105100	19699950	49800	49800	49800	49800	0
468	20241126	105000	19699950	49800	49800	49800	49800	3
469	20241126	104900	19550550	49800	49800	49800	49800	1
470	20241126	104800	19500750	49800	49800	49800	49800	3
471	20241126	104700	19351350	49800	49800	49800	49800	0
472	20241126	104600	19351350	49800	49800	49800	49800	3
473	20241126	104500	19201950	49850	49850	49850	49850	0
474	20241126	104400	19201950	49850	49850	49850	49850	3
475	20241126	104300	19052400	49800	49800	49800	49800	1
476	20241126	104200	19002600	49800	49800	49800	49800	3
477	20241126	104100	18853200	49800	49800	49800	49800	0
478	20241126	104000	18853200	49800	49800	49800	49800	3
479	20241126	103900	18703800	49800	49800	49800	49800	0
480	20241126	103800	18703800	49800	49800	49800	49800	5
481	20241126	103700	18454800	49900	49900	49900	49900	0
482	20241126	103600	18454800	49900	49900	49900	49900	2
483	20241126	103500	18355000	49950	49900	49950	49900	4
484	20241126	103400	18155350	49900	49900	49900	49900	0
485	20241126	103300	18155350	49900	49900	49900	49900	3
486	20241126	103200	18005650	49900	49900	49900	49900	1
487	20241126	103100	17955750	49850	49850	49850	49850	0
488	20241126	103000	17955750	49850	49850	49850	49850	0
489	20241126	102900	17955750	49850	49850	49850	49850	0
490	20241126	102800	17955750	49850	49850	49850	49850	0
491	20241126	102700	17955750	49850	49850	49850	49850	1
492	20241126	102600	17905900	49900	49900	49900	49900	9
493	20241126	102500	17456800	49800	49800	49800	49800	3
494	20241126	102400	17307400	49850	49850	49850	49850	0
495	20241126	102300	17307400	49850	49850	49850	49850	3
496	20241126	102200	17157850	49850	49850	49850	49850	0
497	20241126	102100	17157850	49850	49850	49850	49850	7
498	20241126	102000	16808900	49900	49900	49900	49900	0
499	20241126	101900	16808900	49900	49900	49900	49900	2
500	20241126	101800	16709100	49850	49850	49850	49850	0
501	20241126	101700	16709100	49850	49850	49850	49850	3
502	20241126	101600	16559550	49900	49900	49900	49900	0
503	20241126	101500	16559550	49900	49900	49900	49900	3
504	20241126	101400	16409850	49850	49850	49850	49850	0
505	20241126	101300	16409850	49850	49850	49850	49850	5
506	20241126	101200	16160600	49850	49850	49850	49850	0
507	20241126	101100	16160600	49850	49850	49850	49850	3
508	20241126	101000	16011050	49900	49900	49900	49900	0
509	20241126	100900	16011050	49900	49900	49900	49900	10
510	20241126	100800	15512050	49850	49900	49900	49850	22
511	20241126	100700	14415250	49850	49850	49850	49850	0
512	20241126	100600	14415250	49850	49850	49850	49850	0
513	20241126	100500	14415250	49850	49850	49850	49850	0
514	20241126	100400	14415250	49850	49850	49850	49850	0
515	20241126	100300	14415250	49850	49850	49850	49850	0
516	20241126	100200	14415250	49850	49900	49900	49850	79
517	20241126	100100	10473300	49850	49850	49850	49850	103
518	20241126	100000	5338750	49850	49850	49850	49850	0
519	20241126	095900	5338750	49850	49850	49850	49850	3
520	20241126	095800	5189200	49850	49850	49850	49850	0
521	20241126	095700	5189200	49850	49850	49850	49850	1
522	20241126	095600	5139350	49900	49900	49900	49900	0
523	20241126	095500	5139350	49900	49900	49900	49900	2
524	20241126	095400	5039550	49850	49850	49850	49850	0
525	20241126	095300	5039550	49850	49850	49850	49850	3
526	20241126	095200	4890000	49900	49900	49900	49900	3
527	20241126	095100	4740300	49900	49850	49900	49850	5
528	20241126	095000	4490950	49900	49900	49900	49900	0
529	20241126	094900	4490950	49900	49900	49900	49900	1
530	20241126	094800	4441050	50000	50000	50000	50000	0
531	20241126	094700	4441050	50000	50000	50000	50000	0
532	20241126	094600	4441050	50000	50000	50000	50000	0
533	20241126	094500	4441050	50000	50000	50000	50000	0
534	20241126	094400	4441050	50000	50000	50000	50000	0
535	20241126	094300	4441050	50000	50000	50000	50000	0
536	20241126	094200	4441050	50000	50000	50000	50000	0
537	20241126	094100	4441050	50000	50000	50000	50000	1
538	20241126	094000	4391050	49950	49950	49950	49950	0
539	20241126	093900	4391050	49950	49950	49950	49950	0
540	20241126	093800	4391050	49950	49950	49950	49950	0
541	20241126	093700	4391050	49950	49950	49950	49950	0
542	20241126	093600	4391050	49950	49950	49950	49950	0
543	20241126	093500	4391050	49950	49950	49950	49950	1
544	20241126	093400	4341100	49850	49850	49850	49850	0
545	20241126	093300	4341100	49850	49850	49850	49850	0
546	20241126	093200	4341100	49850	49850	49850	49850	0
547	20241126	093100	4341100	49850	49850	49850	49850	0
548	20241126	093000	4341100	49850	49850	49850	49850	0
549	20241126	092900	4341100	49850	49850	49850	49850	0
550	20241126	092800	4341100	49850	49850	49850	49850	0
551	20241126	092700	4341100	49850	49850	49850	49850	1
552	20241126	092600	4291250	50100	50100	50100	50100	3
553	20241126	092500	4140950	50100	50100	50100	50100	0
554	20241126	092400	4140950	50100	49850	50100	49850	7
555	20241126	092300	3791000	49850	49850	49850	49850	0
556	20241126	092200	3791000	49850	49850	49850	49850	0
557	20241126	092100	3791000	49850	49850	49850	49850	4
558	20241126	092000	3591600	49850	49850	49850	49850	0
559	20241126	091900	3591600	49850	49850	49850	49850	0
560	20241126	091800	3591600	49850	49850	49850	49850	0
561	20241126	091700	3591600	49850	49850	49850	49850	0
562	20241126	091600	3591600	49850	49850	49850	49850	34
563	20241126	091500	1896700	49850	49850	49850	49850	0
564	20241126	091400	1896700	49850	49850	49850	49850	4
565	20241126	091300	1697300	50000	50000	50000	50000	0
566	20241126	091200	1697300	50000	49850	50000	49850	13
567	20241126	091100	1047900	49900	49900	49900	49900	0
568	20241126	091000	1047900	49900	49900	49900	49900	0
569	20241126	090900	1047900	49900	49900	49900	49900	4
570	20241126	090800	848300	49900	49900	49900	49900	0
571	20241126	090700	848300	49900	49900	49900	49900	4
572	20241126	090600	648700	49900	49900	49900	49900	0
573	20241126	090500	648700	49900	49900	49900	49900	11
574	20241126	090400	99800	49900	49900	49900	49900	0
575	20241126	090300	99800	49900	49900	49900	49900	0
576	20241126	090200	99800	49900	49900	49900	49900	0
577	20241126	090100	99800	49900	49900	49900	49900	0
578	20241126	090000	99800	49900	49900	49900	49900	2