KissMeData/002170/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	183600	24644750	49700	49700	49700	49700	22
3	20241122	183500	24644750	49700	49700	49700	49700	0
4	20241122	183400	24644750	49700	49700	49700	49700	0
5	20241122	183300	24644750	49700	49700	49700	49700	0
6	20241122	183200	24644750	49700	49700	49700	49700	0
7	20241122	183100	24644750	49700	49700	49700	49700	0
8	20241122	183000	24644750	49700	49700	49700	49700	0
9	20241122	182900	24644750	49700	49700	49700	49700	0
10	20241122	182800	24644750	49700	49700	49700	49700	0
11	20241122	182700	24644750	49700	49700	49700	49700	0
12	20241122	182600	24644750	49700	49700	49700	49700	0
13	20241122	182500	24644750	49700	49700	49700	49700	0
14	20241122	182400	24644750	49700	49700	49700	49700	0
15	20241122	182300	24644750	49700	49700	49700	49700	0
16	20241122	182200	24644750	49700	49700	49700	49700	0
17	20241122	182100	24644750	49700	49700	49700	49700	0
18	20241122	182000	24644750	49700	49700	49700	49700	0
19	20241122	181900	24644750	49700	49700	49700	49700	0
20	20241122	181800	24644750	49700	49700	49700	49700	0
21	20241122	181700	24644750	49700	49700	49700	49700	0
22	20241122	181600	24644750	49700	49700	49700	49700	0
23	20241122	181500	24644750	49700	49700	49700	49700	0
24	20241122	181400	24644750	49700	49700	49700	49700	0
25	20241122	181300	24644750	49700	49700	49700	49700	0
26	20241122	181200	24644750	49700	49700	49700	49700	0
27	20241122	181100	24644750	49700	49700	49700	49700	0
28	20241122	181000	24644750	49700	49700	49700	49700	0
29	20241122	180900	24644750	49700	49700	49700	49700	0
30	20241122	180800	24644750	49700	49700	49700	49700	0
31	20241122	180700	24644750	49700	49700	49700	49700	0
32	20241122	180600	24644750	49700	49700	49700	49700	22
33	20241122	180500	24644750	49700	49700	49700	49700	0
34	20241122	180400	24644750	49700	49700	49700	49700	0
35	20241122	180300	24644750	49700	49700	49700	49700	0
36	20241122	180200	24644750	49700	49700	49700	49700	0
37	20241122	180100	24644750	49700	49700	49700	49700	0
38	20241122	180000	24644750	49700	49700	49700	49700	0
39	20241122	175900	24644750	49700	49700	49700	49700	0
40	20241122	175800	24644750	49700	49700	49700	49700	0
41	20241122	175700	24644750	49700	49700	49700	49700	0
42	20241122	175600	24644750	49700	49700	49700	49700	0
43	20241122	175500	24644750	49700	49700	49700	49700	0
44	20241122	175400	24644750	49700	49700	49700	49700	0
45	20241122	175300	24644750	49700	49700	49700	49700	0
46	20241122	175200	24644750	49700	49700	49700	49700	0
47	20241122	175100	24644750	49700	49700	49700	49700	0
48	20241122	175000	24644750	49700	49700	49700	49700	0
49	20241122	174900	24644750	49700	49700	49700	49700	0
50	20241122	174800	24644750	49700	49700	49700	49700	0
51	20241122	174700	24644750	49700	49700	49700	49700	0
52	20241122	174600	24644750	49700	49700	49700	49700	0
53	20241122	174500	24644750	49700	49700	49700	49700	0
54	20241122	174400	24644750	49700	49700	49700	49700	0
55	20241122	174300	24644750	49700	49700	49700	49700	0
56	20241122	174200	24644750	49700	49700	49700	49700	0
57	20241122	174100	24644750	49700	49700	49700	49700	0
58	20241122	174000	24644750	49700	49700	49700	49700	0
59	20241122	173900	24644750	49700	49700	49700	49700	0
60	20241122	173800	24644750	49700	49700	49700	49700	0
61	20241122	173700	24644750	49700	49700	49700	49700	0
62	20241122	173600	24644750	49700	49700	49700	49700	22
63	20241122	173500	24644750	49700	49700	49700	49700	0
64	20241122	173400	24644750	49700	49700	49700	49700	0
65	20241122	173300	24644750	49700	49700	49700	49700	0
66	20241122	173200	24644750	49700	49700	49700	49700	0
67	20241122	173100	24644750	49700	49700	49700	49700	0
68	20241122	173000	24644750	49700	49700	49700	49700	0
69	20241122	172900	24644750	49700	49700	49700	49700	0
70	20241122	172800	24644750	49700	49700	49700	49700	0
71	20241122	172700	24644750	49700	49700	49700	49700	0
72	20241122	172600	24644750	49700	49700	49700	49700	0
73	20241122	172500	24644750	49700	49700	49700	49700	0
74	20241122	172400	24644750	49700	49700	49700	49700	0
75	20241122	172300	24644750	49700	49700	49700	49700	0
76	20241122	172200	24644750	49700	49700	49700	49700	0
77	20241122	172100	24644750	49700	49700	49700	49700	0
78	20241122	172000	24644750	49700	49700	49700	49700	0
79	20241122	171900	24644750	49700	49700	49700	49700	0
80	20241122	171800	24644750	49700	49700	49700	49700	0
81	20241122	171700	24644750	49700	49700	49700	49700	0
82	20241122	171600	24644750	49700	49700	49700	49700	0
83	20241122	171500	24644750	49700	49700	49700	49700	0
84	20241122	171400	24644750	49700	49700	49700	49700	0
85	20241122	171300	24644750	49700	49700	49700	49700	0
86	20241122	171200	24644750	49700	49700	49700	49700	0
87	20241122	171100	24644750	49700	49700	49700	49700	0
88	20241122	171000	24644750	49700	49700	49700	49700	0
89	20241122	170900	24644750	49700	49700	49700	49700	0
90	20241122	170800	24644750	49700	49700	49700	49700	0
91	20241122	170700	24644750	49700	49700	49700	49700	0
92	20241122	170600	24644750	49700	49700	49700	49700	22
93	20241122	170500	24644750	49700	49700	49700	49700	0
94	20241122	170400	24644750	49700	49700	49700	49700	0
95	20241122	170300	24644750	49700	49700	49700	49700	0
96	20241122	170200	24644750	49700	49700	49700	49700	0
97	20241122	170100	24644750	49700	49700	49700	49700	0
98	20241122	170000	24644750	49700	49700	49700	49700	0
99	20241122	165900	24644750	49700	49700	49700	49700	0
100	20241122	165800	24644750	49700	49700	49700	49700	0
101	20241122	165700	24644750	49700	49700	49700	49700	0
102	20241122	165600	24644750	49700	49700	49700	49700	0
103	20241122	165500	24644750	49700	49700	49700	49700	0
104	20241122	165400	24644750	49700	49700	49700	49700	0
105	20241122	165300	24644750	49700	49700	49700	49700	0
106	20241122	165200	24644750	49700	49700	49700	49700	0
107	20241122	165100	24644750	49700	49700	49700	49700	0
108	20241122	165000	24644750	49700	49700	49700	49700	0
109	20241122	164900	24644750	49700	49700	49700	49700	0
110	20241122	164800	24644750	49700	49700	49700	49700	0
111	20241122	164700	24644750	49700	49700	49700	49700	0
112	20241122	164600	24644750	49700	49700	49700	49700	0
113	20241122	164500	24644750	49700	49700	49700	49700	0
114	20241122	164400	24644750	49700	49700	49700	49700	0
115	20241122	164300	24644750	49700	49700	49700	49700	0
116	20241122	164200	24644750	49700	49700	49700	49700	0
117	20241122	164100	24644750	49700	49700	49700	49700	0
118	20241122	164000	24644750	49700	49700	49700	49700	0
119	20241122	163900	24644750	49700	49700	49700	49700	0
120	20241122	163800	24644750	49700	49700	49700	49700	0
121	20241122	163700	24644750	49700	49700	49700	49700	0
122	20241122	163600	24644750	49700	49700	49700	49700	22
123	20241122	163500	24644750	49700	49700	49700	49700	0
124	20241122	163400	24644750	49700	49700	49700	49700	0
125	20241122	163300	24644750	49700	49700	49700	49700	0
126	20241122	163200	24644750	49700	49700	49700	49700	0
127	20241122	163100	24644750	49700	49700	49700	49700	0
128	20241122	163000	24644750	49700	49700	49700	49700	0
129	20241122	162900	24644750	49700	49700	49700	49700	0
130	20241122	162800	24644750	49700	49700	49700	49700	0
131	20241122	162700	24644750	49700	49700	49700	49700	0
132	20241122	162600	24644750	49700	49700	49700	49700	0
133	20241122	162500	24644750	49700	49700	49700	49700	0
134	20241122	162400	24644750	49700	49700	49700	49700	0
135	20241122	162300	24644750	49700	49700	49700	49700	0
136	20241122	162200	24644750	49700	49700	49700	49700	0
137	20241122	162100	24644750	49700	49700	49700	49700	0
138	20241122	162000	24644750	49700	49700	49700	49700	0
139	20241122	161900	24644750	49700	49700	49700	49700	0
140	20241122	161800	24644750	49700	49700	49700	49700	0
141	20241122	161700	24644750	49700	49700	49700	49700	0
142	20241122	161600	24644750	49700	49700	49700	49700	0
143	20241122	161500	24644750	49700	49700	49700	49700	0
144	20241122	161400	24644750	49700	49700	49700	49700	0
145	20241122	161300	24644750	49700	49700	49700	49700	0
146	20241122	161200	24644750	49700	49700	49700	49700	0
147	20241122	161100	24644750	49700	49700	49700	49700	0
148	20241122	161000	24644750	49700	49700	49700	49700	0
149	20241122	160900	24644750	49700	49700	49700	49700	0
150	20241122	160800	24644750	49700	49700	49700	49700	0
151	20241122	160700	24644750	49700	49700	49700	49700	0
152	20241122	160600	24644750	49700	49700	49700	49700	22
153	20241122	160500	24644750	49700	49700	49700	49700	0
154	20241122	160400	24644750	49700	49700	49700	49700	0
155	20241122	160300	24644750	49700	49700	49700	49700	0
156	20241122	160200	24644750	49700	49700	49700	49700	0
157	20241122	160100	24644750	49700	49700	49700	49700	0
158	20241122	160000	24644750	49700	49700	49700	49700	0
159	20241122	155900	24644750	49700	49700	49700	49700	0
160	20241122	155800	24644750	49700	49700	49700	49700	0
161	20241122	155700	24644750	49700	49700	49700	49700	0
162	20241122	155600	24644750	49700	49700	49700	49700	0
163	20241122	155500	24644750	49700	49700	49700	49700	0
164	20241122	155400	24644750	49700	49700	49700	49700	0
165	20241122	155300	24644750	49700	49700	49700	49700	0
166	20241122	155200	24644750	49700	49700	49700	49700	0
167	20241122	155100	24644750	49700	49700	49700	49700	0
168	20241122	155000	24644750	49700	49700	49700	49700	0
169	20241122	154900	24644750	49700	49700	49700	49700	0
170	20241122	154800	24644750	49700	49700	49700	49700	0
171	20241122	154700	24644750	49700	49700	49700	49700	0
172	20241122	154600	24644750	49700	49700	49700	49700	0
173	20241122	154500	24644750	49700	49700	49700	49700	0
174	20241122	154400	24644750	49700	49700	49700	49700	0
175	20241122	154300	24644750	49700	49700	49700	49700	0
176	20241122	154200	24644750	49700	49700	49700	49700	0
177	20241122	154100	24644750	49700	49700	49700	49700	0
178	20241122	154000	24644750	49700	49700	49700	49700	0
179	20241122	153900	24644750	49700	49700	49700	49700	0
180	20241122	153800	24644750	49700	49700	49700	49700	0
181	20241122	153700	24644750	49700	49700	49700	49700	0
182	20241122	153600	24644750	49700	49700	49700	49700	22
183	20241122	153500	24644750	49700	49700	49700	49700	0
184	20241122	153400	24644750	49700	49700	49700	49700	0
185	20241122	153300	24644750	49700	49700	49700	49700	0
186	20241122	153200	24644750	49700	49700	49700	49700	0
187	20241122	153100	24644750	49700	49700	49700	49700	0
188	20241122	153000	24644750	49700	49700	49700	49700	22
189	20241122	152900	23551350	49600	49600	49600	49600	0
190	20241122	152800	23551350	49600	49600	49600	49600	0
191	20241122	152700	23551350	49600	49600	49600	49600	0
192	20241122	152600	23551350	49600	49600	49600	49600	0
193	20241122	152500	23551350	49600	49600	49600	49600	0
194	20241122	152400	23551350	49600	49600	49600	49600	0
195	20241122	152300	23551350	49600	49600	49600	49600	0
196	20241122	152200	23551350	49600	49600	49600	49600	0
197	20241122	152100	23551350	49600	49600	49600	49600	0
198	20241122	152000	23551350	49600	49600	49600	49600	0
199	20241122	151900	23551350	49600	49650	49650	49600	111
200	20241122	151800	18040650	49650	49650	49650	49650	0
201	20241122	151700	18040650	49650	49650	49650	49650	0
202	20241122	151600	18040650	49650	49650	49650	49650	0
203	20241122	151500	18040650	49650	49650	49650	49650	0
204	20241122	151400	18040650	49650	49650	49650	49650	0
205	20241122	151300	18040650	49650	49650	49650	49650	0
206	20241122	151200	18040650	49650	49650	49650	49650	0
207	20241122	151100	18040650	49650	49650	49650	49650	0
208	20241122	151000	18040650	49650	49650	49650	49650	1
209	20241122	150900	17991000	49700	49700	49700	49700	0
210	20241122	150800	17991000	49700	49700	49700	49700	2
211	20241122	150700	17891600	49650	49650	49650	49650	0
212	20241122	150600	17891600	49650	49650	49650	49650	0
213	20241122	150500	17891600	49650	49650	49650	49650	0
214	20241122	150400	17891600	49650	49650	49650	49650	0
215	20241122	150300	17891600	49650	49650	49650	49650	0
216	20241122	150200	17891600	49650	49650	49650	49650	0
217	20241122	150100	17891600	49650	49650	49650	49650	0
218	20241122	150000	17891600	49650	49650	49650	49650	0
219	20241122	145900	17891600	49650	49650	49650	49650	67
220	20241122	145800	14565050	49650	49650	49650	49650	0
221	20241122	145700	14565050	49650	49650	49650	49650	0
222	20241122	145600	14565050	49650	49650	49650	49650	0
223	20241122	145500	14565050	49650	49650	49650	49650	0
224	20241122	145400	14565050	49650	49650	49650	49650	0
225	20241122	145300	14565050	49650	49650	49650	49650	0
226	20241122	145200	14565050	49650	49650	49650	49650	0
227	20241122	145100	14565050	49650	49650	49650	49650	0
228	20241122	145000	14565050	49650	49650	49650	49650	0
229	20241122	144900	14565050	49650	49650	49650	49650	0
230	20241122	144800	14565050	49650	49650	49650	49650	0
231	20241122	144700	14565050	49650	49650	49650	49650	0
232	20241122	144600	14565050	49650	49650	49650	49650	0
233	20241122	144500	14565050	49650	49650	49650	49650	0
234	20241122	144400	14565050	49650	49650	49650	49650	0
235	20241122	144300	14565050	49650	49650	49650	49650	0
236	20241122	144200	14565050	49650	49650	49650	49650	0
237	20241122	144100	14565050	49650	49650	49650	49650	0
238	20241122	144000	14565050	49650	49650	49650	49650	0
239	20241122	143900	14565050	49650	49650	49650	49650	0
240	20241122	143800	14565050	49650	49650	49650	49650	0
241	20241122	143700	14565050	49650	49650	49650	49650	0
242	20241122	143600	14565050	49650	49650	49650	49650	0
243	20241122	143500	14565050	49650	49650	49650	49650	0
244	20241122	143400	14565050	49650	49650	49650	49650	33
245	20241122	143300	12926600	49650	49650	49650	49650	0
246	20241122	143200	12926600	49650	49650	49650	49650	0
247	20241122	143100	12926600	49650	49650	49650	49650	0
248	20241122	143000	12926600	49650	49650	49650	49650	0
249	20241122	142900	12926600	49650	49650	49650	49650	10
250	20241122	142800	12430100	49650	49650	49650	49650	0
251	20241122	142700	12430100	49650	49650	49650	49650	0
252	20241122	142600	12430100	49650	49650	49650	49650	10
253	20241122	142500	11933600	49650	49650	49650	49650	0
254	20241122	142400	11933600	49650	49650	49650	49650	0
255	20241122	142300	11933600	49650	49650	49650	49650	0
256	20241122	142200	11933600	49650	49650	49650	49650	0
257	20241122	142100	11933600	49650	49650	49650	49650	0
258	20241122	142000	11933600	49650	49650	49650	49650	0
259	20241122	141900	11933600	49650	49650	49650	49650	0
260	20241122	141800	11933600	49650	49650	49650	49650	0
261	20241122	141700	11933600	49650	49650	49650	49650	0
262	20241122	141600	11933600	49650	49650	49650	49650	20
263	20241122	141500	10940600	49700	49700	49700	49700	0
264	20241122	141400	10940600	49700	49700	49700	49700	0
265	20241122	141300	10940600	49700	49700	49700	49700	0
266	20241122	141200	10940600	49700	49700	49700	49700	0
267	20241122	141100	10940600	49700	49700	49700	49700	30
268	20241122	141000	9449600	49750	49750	49750	49750	0
269	20241122	140900	9449600	49750	49750	49750	49750	0
270	20241122	140800	9449600	49750	49750	49750	49750	0
271	20241122	140700	9449600	49750	49750	49750	49750	0
272	20241122	140600	9449600	49750	49750	49750	49750	0
273	20241122	140500	9449600	49750	49750	49750	49750	0
274	20241122	140400	9449600	49750	49750	49750	49750	0
275	20241122	140300	9449600	49750	49750	49750	49750	0
276	20241122	140200	9449600	49750	49700	49750	49700	17
277	20241122	140100	8604650	49750	49750	49750	49750	0
278	20241122	140000	8604650	49750	49750	49750	49750	0
279	20241122	135900	8604650	49750	49750	49750	49750	0
280	20241122	135800	8604650	49750	49750	49750	49750	0
281	20241122	135700	8604650	49750	49750	49750	49750	0
282	20241122	135600	8604650	49750	49750	49750	49750	0
283	20241122	135500	8604650	49750	49750	49750	49750	0
284	20241122	135400	8604650	49750	49750	49750	49750	0
285	20241122	135300	8604650	49750	49750	49750	49750	0
286	20241122	135200	8604650	49750	49750	49750	49750	0
287	20241122	135100	8604650	49750	49750	49750	49750	0
288	20241122	135000	8604650	49750	49750	49750	49750	0
289	20241122	134900	8604650	49750	49750	49750	49750	0
290	20241122	134800	8604650	49750	49750	49750	49750	0
291	20241122	134700	8604650	49750	49750	49750	49750	0
292	20241122	134600	8604650	49750	49750	49750	49750	0
293	20241122	134500	8604650	49750	49750	49750	49750	0
294	20241122	134400	8604650	49750	49750	49750	49750	0
295	20241122	134300	8604650	49750	49750	49750	49750	0
296	20241122	134200	8604650	49750	49750	49750	49750	0
297	20241122	134100	8604650	49750	49750	49750	49750	0
298	20241122	134000	8604650	49750	49750	49750	49750	5
299	20241122	133900	8355900	49700	49700	49700	49700	0
300	20241122	133800	8355900	49700	49700	49700	49700	0
301	20241122	133700	8355900	49700	49700	49700	49700	0
302	20241122	133600	8355900	49700	49700	49700	49700	0
303	20241122	133500	8355900	49700	49700	49700	49700	0
304	20241122	133400	8355900	49700	49700	49700	49700	0
305	20241122	133300	8355900	49700	49700	49700	49700	0
306	20241122	133200	8355900	49700	49700	49700	49700	0
307	20241122	133100	8355900	49700	49700	49700	49700	0
308	20241122	133000	8355900	49700	49700	49700	49700	0
309	20241122	132900	8355900	49700	49700	49700	49700	0
310	20241122	132800	8355900	49700	49700	49700	49700	0
311	20241122	132700	8355900	49700	49700	49700	49700	0
312	20241122	132600	8355900	49700	49700	49700	49700	0
313	20241122	132500	8355900	49700	49700	49700	49700	0
314	20241122	132400	8355900	49700	49700	49700	49700	0
315	20241122	132300	8355900	49700	49700	49700	49700	0
316	20241122	132200	8355900	49700	49700	49700	49700	0
317	20241122	132100	8355900	49700	49700	49700	49700	0
318	20241122	132000	8355900	49700	49700	49700	49700	0
319	20241122	131900	8355900	49700	49700	49700	49700	0
320	20241122	131800	8355900	49700	49700	49700	49700	0
321	20241122	131700	8355900	49700	49700	49700	49700	0
322	20241122	131600	8355900	49700	49700	49700	49700	1
323	20241122	131500	8306200	49750	49750	49750	49750	0
324	20241122	131400	8306200	49750	49750	49750	49750	0
325	20241122	131300	8306200	49750	49750	49750	49750	0
326	20241122	131200	8306200	49750	49750	49750	49750	0
327	20241122	131100	8306200	49750	49750	49750	49750	0
328	20241122	131000	8306200	49750	49750	49750	49750	0
329	20241122	130900	8306200	49750	49750	49750	49750	0
330	20241122	130800	8306200	49750	49750	49750	49750	0
331	20241122	130700	8306200	49750	49750	49750	49750	0
332	20241122	130600	8306200	49750	49750	49750	49750	16
333	20241122	130500	7510200	49750	49750	49750	49750	0
334	20241122	130400	7510200	49750	49750	49750	49750	0
335	20241122	130300	7510200	49750	49750	49750	49750	0
336	20241122	130200	7510200	49750	49750	49750	49750	0
337	20241122	130100	7510200	49750	49750	49750	49750	0
338	20241122	130000	7510200	49750	49750	49750	49750	0
339	20241122	125900	7510200	49750	49750	49750	49750	0
340	20241122	125800	7510200	49750	49750	49750	49750	0
341	20241122	125700	7510200	49750	49750	49750	49750	0
342	20241122	125600	7510200	49750	49750	49750	49750	0
343	20241122	125500	7510200	49750	49750	49750	49750	0
344	20241122	125400	7510200	49750	49750	49750	49750	0
345	20241122	125300	7510200	49750	49750	49750	49750	0
346	20241122	125200	7510200	49750	49750	49750	49750	0
347	20241122	125100	7510200	49750	49750	49750	49750	0
348	20241122	125000	7510200	49750	49750	49750	49750	0
349	20241122	124900	7510200	49750	49750	49750	49750	0
350	20241122	124800	7510200	49750	49750	49750	49750	2
351	20241122	124700	7410700	49800	49800	49800	49800	0
352	20241122	124600	7410700	49800	49800	49800	49800	0
353	20241122	124500	7410700	49800	49800	49800	49800	0
354	20241122	124400	7410700	49800	49800	49800	49800	0
355	20241122	124300	7410700	49800	49800	49800	49800	0
356	20241122	124200	7410700	49800	49800	49800	49800	0
357	20241122	124100	7410700	49800	49800	49800	49800	0
358	20241122	124000	7410700	49800	49800	49800	49800	4
359	20241122	123900	7211500	49750	49750	49750	49750	0
360	20241122	123800	7211500	49750	49750	49750	49750	0
361	20241122	123700	7211500	49750	49750	49750	49750	0
362	20241122	123600	7211500	49750	49750	49750	49750	0
363	20241122	123500	7211500	49750	49750	49750	49750	0
364	20241122	123400	7211500	49750	49750	49750	49750	0
365	20241122	123300	7211500	49750	49750	49750	49750	0
366	20241122	123200	7211500	49750	49750	49750	49750	0
367	20241122	123100	7211500	49750	49750	49750	49750	0
368	20241122	123000	7211500	49750	49750	49750	49750	0
369	20241122	122900	7211500	49750	49750	49750	49750	0
370	20241122	122800	7211500	49750	49750	49750	49750	0
371	20241122	122700	7211500	49750	49750	49750	49750	0
372	20241122	122600	7211500	49750	49750	49750	49750	0
373	20241122	122500	7211500	49750	49750	49750	49750	0
374	20241122	122400	7211500	49750	49750	49750	49750	0
375	20241122	122300	7211500	49750	49750	49750	49750	0
376	20241122	122200	7211500	49750	49750	49750	49750	0
377	20241122	122100	7211500	49750	49750	49750	49750	0
378	20241122	122000	7211500	49750	49750	49750	49750	0
379	20241122	121900	7211500	49750	49750	49750	49750	0
380	20241122	121800	7211500	49750	49750	49750	49750	0
381	20241122	121700	7211500	49750	49750	49750	49750	0
382	20241122	121600	7211500	49750	49750	49750	49750	0
383	20241122	121500	7211500	49750	49750	49750	49750	0
384	20241122	121400	7211500	49750	49750	49750	49750	0
385	20241122	121300	7211500	49750	49750	49750	49750	2
386	20241122	121200	7112000	49750	49750	49750	49750	0
387	20241122	121100	7112000	49750	49750	49750	49750	0
388	20241122	121000	7112000	49750	49750	49750	49750	2
389	20241122	120900	7012500	49750	49750	49750	49750	0
390	20241122	120800	7012500	49750	49750	49750	49750	30
391	20241122	120700	5520000	49750	49750	49750	49750	0
392	20241122	120600	5520000	49750	49750	49750	49750	0
393	20241122	120500	5520000	49750	49750	49750	49750	0
394	20241122	120400	5520000	49750	49750	49750	49750	0
395	20241122	120300	5520000	49750	49750	49750	49750	0
396	20241122	120200	5520000	49750	49750	49750	49750	0
397	20241122	120100	5520000	49750	49750	49750	49750	0
398	20241122	120000	5520000	49750	49750	49750	49750	0
399	20241122	115900	5520000	49750	49750	49750	49750	0
400	20241122	115800	5520000	49750	49750	49750	49750	0
401	20241122	115700	5520000	49750	49750	49750	49750	0
402	20241122	115600	5520000	49750	49750	49750	49750	0
403	20241122	115500	5520000	49750	49750	49750	49750	0
404	20241122	115400	5520000	49750	49750	49750	49750	0
405	20241122	115300	5520000	49750	49750	49750	49750	0
406	20241122	115200	5520000	49750	49750	49750	49750	0
407	20241122	115100	5520000	49750	49750	49750	49750	0
408	20241122	115000	5520000	49750	49750	49750	49750	0
409	20241122	114900	5520000	49750	49750	49750	49750	0
410	20241122	114800	5520000	49750	49750	49750	49750	0
411	20241122	114700	5520000	49750	49750	49750	49750	0
412	20241122	114600	5520000	49750	49750	49750	49750	0
413	20241122	114500	5520000	49750	49750	49750	49750	0
414	20241122	114400	5520000	49750	49750	49750	49750	0
415	20241122	114300	5520000	49750	49750	49750	49750	0
416	20241122	114200	5520000	49750	49750	49750	49750	0
417	20241122	114100	5520000	49750	49750	49750	49750	0
418	20241122	114000	5520000	49750	49750	49750	49750	6
419	20241122	113900	5221500	49750	49750	49750	49750	0
420	20241122	113800	5221500	49750	49750	49750	49750	0
421	20241122	113700	5221500	49750	49750	49750	49750	0
422	20241122	113600	5221500	49750	49750	49750	49750	2
423	20241122	113500	5122000	49700	49700	49700	49700	0
424	20241122	113400	5122000	49700	49700	49700	49700	0
425	20241122	113300	5122000	49700	49700	49700	49700	0
426	20241122	113200	5122000	49700	49700	49700	49700	0
427	20241122	113100	5122000	49700	49700	49700	49700	0
428	20241122	113000	5122000	49700	49700	49700	49700	0
429	20241122	112900	5122000	49700	49700	49700	49700	0
430	20241122	112800	5122000	49700	49700	49700	49700	0
431	20241122	112700	5122000	49700	49700	49700	49700	7
432	20241122	112600	4774100	49700	49700	49700	49700	0
433	20241122	112500	4774100	49700	49700	49700	49700	0
434	20241122	112400	4774100	49700	49700	49700	49700	1
435	20241122	112300	4724400	49700	49700	49700	49700	0
436	20241122	112200	4724400	49700	49700	49700	49700	0
437	20241122	112100	4724400	49700	49700	49700	49700	0
438	20241122	112000	4724400	49700	49700	49700	49700	0
439	20241122	111900	4724400	49700	49700	49700	49700	0
440	20241122	111800	4724400	49700	49700	49700	49700	0
441	20241122	111700	4724400	49700	49700	49700	49700	0
442	20241122	111600	4724400	49700	49700	49700	49700	0
443	20241122	111500	4724400	49700	49700	49700	49700	0
444	20241122	111400	4724400	49700	49700	49700	49700	0
445	20241122	111300	4724400	49700	49700	49700	49700	0
446	20241122	111200	4724400	49700	49700	49700	49700	0
447	20241122	111100	4724400	49700	49700	49700	49700	1
448	20241122	111000	4674700	49750	49750	49750	49750	0
449	20241122	110900	4674700	49750	49750	49750	49750	2
450	20241122	110800	4575200	49800	49800	49800	49800	0
451	20241122	110700	4575200	49800	49800	49800	49800	0
452	20241122	110600	4575200	49800	49800	49800	49800	0
453	20241122	110500	4575200	49800	49800	49800	49800	0
454	20241122	110400	4575200	49800	49800	49800	49800	0
455	20241122	110300	4575200	49800	49800	49800	49800	0
456	20241122	110200	4575200	49800	49800	49800	49800	0
457	20241122	110100	4575200	49800	49800	49800	49800	0
458	20241122	110000	4575200	49800	49800	49800	49800	1
459	20241122	105900	4525400	49700	49700	49700	49700	0
460	20241122	105800	4525400	49700	49700	49700	49700	0
461	20241122	105700	4525400	49700	49700	49700	49700	0
462	20241122	105600	4525400	49700	49700	49700	49700	0
463	20241122	105500	4525400	49700	49700	49700	49700	0
464	20241122	105400	4525400	49700	49700	49700	49700	0
465	20241122	105300	4525400	49700	49700	49700	49700	0
466	20241122	105200	4525400	49700	49700	49700	49700	0
467	20241122	105100	4525400	49700	49700	49700	49700	0
468	20241122	105000	4525400	49700	49700	49700	49700	0
469	20241122	104900	4525400	49700	49700	49700	49700	0
470	20241122	104800	4525400	49700	49700	49700	49700	0
471	20241122	104700	4525400	49700	49700	49700	49700	0
472	20241122	104600	4525400	49700	49700	49700	49700	0
473	20241122	104500	4525400	49700	49700	49700	49700	0
474	20241122	104400	4525400	49700	49700	49700	49700	0
475	20241122	104300	4525400	49700	49750	49750	49700	2
476	20241122	104200	4425950	49750	49750	49750	49750	0
477	20241122	104100	4425950	49750	49750	49750	49750	0
478	20241122	104000	4425950	49750	49750	49750	49750	4
479	20241122	103900	4226950	49700	49700	49700	49700	0
480	20241122	103800	4226950	49700	49700	49700	49700	0
481	20241122	103700	4226950	49700	49700	49700	49700	0
482	20241122	103600	4226950	49700	49700	49700	49700	0
483	20241122	103500	4226950	49700	49700	49700	49700	0
484	20241122	103400	4226950	49700	49700	49700	49700	0
485	20241122	103300	4226950	49700	49700	49700	49700	0
486	20241122	103200	4226950	49700	49700	49700	49700	0
487	20241122	103100	4226950	49700	49700	49700	49700	0
488	20241122	103000	4226950	49700	49700	49700	49700	0
489	20241122	102900	4226950	49700	49700	49700	49700	0
490	20241122	102800	4226950	49700	49700	49700	49700	0
491	20241122	102700	4226950	49700	49700	49700	49700	0
492	20241122	102600	4226950	49700	49700	49700	49700	0
493	20241122	102500	4226950	49700	49700	49700	49700	0
494	20241122	102400	4226950	49700	49700	49700	49700	0
495	20241122	102300	4226950	49700	49700	49700	49700	0
496	20241122	102200	4226950	49700	49700	49700	49700	0
497	20241122	102100	4226950	49700	49700	49700	49700	0
498	20241122	102000	4226950	49700	49700	49700	49700	0
499	20241122	101900	4226950	49700	49700	49700	49700	0
500	20241122	101800	4226950	49700	49700	49700	49700	0
501	20241122	101700	4226950	49700	49700	49700	49700	0
502	20241122	101600	4226950	49700	49700	49700	49700	0
503	20241122	101500	4226950	49700	49700	49700	49700	0
504	20241122	101400	4226950	49700	49700	49700	49700	0
505	20241122	101300	4226950	49700	49700	49700	49700	0
506	20241122	101200	4226950	49700	49700	49700	49700	0
507	20241122	101100	4226950	49700	49700	49700	49700	0
508	20241122	101000	4226950	49700	49700	49700	49700	0
509	20241122	100900	4226950	49700	49700	49700	49700	1
510	20241122	100800	4177250	49700	49700	49700	49700	0
511	20241122	100700	4177250	49700	49700	49700	49700	0
512	20241122	100600	4177250	49700	49700	49700	49700	0
513	20241122	100500	4177250	49700	49700	49700	49700	0
514	20241122	100400	4177250	49700	49700	49700	49700	0
515	20241122	100300	4177250	49700	49700	49700	49700	0
516	20241122	100200	4177250	49700	49700	49700	49700	0
517	20241122	100100	4177250	49700	49700	49700	49700	0
518	20241122	100000	4177250	49700	49700	49700	49700	0
519	20241122	095900	4177250	49700	49700	49700	49700	0
520	20241122	095800	4177250	49700	49700	49700	49700	0
521	20241122	095700	4177250	49700	49700	49700	49700	0
522	20241122	095600	4177250	49700	49700	49700	49700	0
523	20241122	095500	4177250	49700	49700	49700	49700	0
524	20241122	095400	4177250	49700	49700	49700	49700	0
525	20241122	095300	4177250	49700	49700	49700	49700	0
526	20241122	095200	4177250	49700	49700	49700	49700	0
527	20241122	095100	4177250	49700	49700	49700	49700	0
528	20241122	095000	4177250	49700	49700	49700	49700	58
529	20241122	094900	1294650	49750	49750	49750	49750	0
530	20241122	094800	1294650	49750	49750	49750	49750	0
531	20241122	094700	1294650	49750	49750	49750	49750	0
532	20241122	094600	1294650	49750	49750	49750	49750	0
533	20241122	094500	1294650	49750	49750	49750	49750	0
534	20241122	094400	1294650	49750	49750	49750	49750	0
535	20241122	094300	1294650	49750	49750	49750	49750	0
536	20241122	094200	1294650	49750	49750	49750	49750	0
537	20241122	094100	1294650	49750	49750	49750	49750	0
538	20241122	094000	1294650	49750	49750	49750	49750	5
539	20241122	093900	1045900	49700	49700	49700	49700	0
540	20241122	093800	1045900	49700	49700	49700	49700	3
541	20241122	093700	896800	49700	49700	49700	49700	0
542	20241122	093600	896800	49700	49700	49700	49700	5
543	20241122	093500	648300	49800	49800	49800	49800	0
544	20241122	093400	648300	49800	49800	49800	49800	0
545	20241122	093300	648300	49800	49800	49800	49800	1
546	20241122	093200	598500	49850	49850	49850	49850	0
547	20241122	093100	598500	49850	49850	49850	49850	0
548	20241122	093000	598500	49850	49850	49850	49850	0
549	20241122	092900	598500	49850	49850	49850	49850	0
550	20241122	092800	598500	49850	49850	49850	49850	0
551	20241122	092700	598500	49850	49850	49850	49850	0
552	20241122	092600	598500	49850	49850	49850	49850	0
553	20241122	092500	598500	49850	49850	49850	49850	0
554	20241122	092400	598500	49850	49850	49850	49850	0
555	20241122	092300	598500	49850	49850	49850	49850	0
556	20241122	092200	598500	49850	49850	49850	49850	0
557	20241122	092100	598500	49850	49850	49850	49850	0
558	20241122	092000	598500	49850	49850	49850	49850	0
559	20241122	091900	598500	49850	49850	49850	49850	0
560	20241122	091800	598500	49850	49850	49850	49850	0
561	20241122	091700	598500	49850	49850	49850	49850	0
562	20241122	091600	598500	49850	49850	49850	49850	8
563	20241122	091500	199700	49850	49850	49850	49850	0
564	20241122	091400	199700	49850	49850	49850	49850	0
565	20241122	091300	199700	49850	49850	49850	49850	0
566	20241122	091200	199700	49850	49850	49850	49850	0
567	20241122	091100	199700	49850	49850	49850	49850	0
568	20241122	091000	199700	49850	49850	49850	49850	2
569	20241122	090900	100000	50000	50000	50000	50000	0
570	20241122	090800	100000	50000	50000	50000	50000	0
571	20241122	090700	100000	50000	50000	50000	50000	0
572	20241122	090600	100000	50000	50000	50000	50000	0
573	20241122	090500	100000	50000	50000	50000	50000	0
574	20241122	090400	100000	50000	50000	50000	50000	0
575	20241122	090300	100000	50000	50000	50000	50000	0
576	20241122	090200	100000	50000	50000	50000	50000	0
577	20241122	090100	100000	50000	50000	50000	50000	0
578	20241122	090000	100000	50000	50000	50000	50000	2