KissMeData/002170/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	183600	49489600	50400	50400	50400	50400	21
3	20241120	183500	49489600	50400	50400	50400	50400	0
4	20241120	183400	49489600	50400	50400	50400	50400	0
5	20241120	183300	49489600	50400	50400	50400	50400	0
6	20241120	183200	49489600	50400	50400	50400	50400	0
7	20241120	183100	49489600	50400	50400	50400	50400	0
8	20241120	183000	49489600	50400	50400	50400	50400	0
9	20241120	182900	49489600	50400	50400	50400	50400	0
10	20241120	182800	49489600	50400	50400	50400	50400	0
11	20241120	182700	49489600	50400	50400	50400	50400	0
12	20241120	182600	49489600	50400	50400	50400	50400	0
13	20241120	182500	49489600	50400	50400	50400	50400	0
14	20241120	182400	49489600	50400	50400	50400	50400	0
15	20241120	182300	49489600	50400	50400	50400	50400	0
16	20241120	182200	49489600	50400	50400	50400	50400	0
17	20241120	182100	49489600	50400	50400	50400	50400	0
18	20241120	182000	49489600	50400	50400	50400	50400	0
19	20241120	181900	49489600	50400	50400	50400	50400	0
20	20241120	181800	49489600	50400	50400	50400	50400	0
21	20241120	181700	49489600	50400	50400	50400	50400	0
22	20241120	181600	49489600	50400	50400	50400	50400	0
23	20241120	181500	49489600	50400	50400	50400	50400	0
24	20241120	181400	49489600	50400	50400	50400	50400	0
25	20241120	181300	49489600	50400	50400	50400	50400	0
26	20241120	181200	49489600	50400	50400	50400	50400	0
27	20241120	181100	49489600	50400	50400	50400	50400	0
28	20241120	181000	49489600	50400	50400	50400	50400	0
29	20241120	180900	49489600	50400	50400	50400	50400	0
30	20241120	180800	49489600	50400	50400	50400	50400	0
31	20241120	180700	49489600	50400	50400	50400	50400	0
32	20241120	180600	49489600	50400	50400	50400	50400	21
33	20241120	180500	49489600	50400	50400	50400	50400	0
34	20241120	180400	49489600	50400	50400	50400	50400	0
35	20241120	180300	49489600	50400	50400	50400	50400	0
36	20241120	180200	49489600	50400	50400	50400	50400	0
37	20241120	180100	49489600	50400	50400	50400	50400	0
38	20241120	180000	49489600	50400	50400	50400	50400	0
39	20241120	175900	49489600	50400	50400	50400	50400	0
40	20241120	175800	49489600	50400	50400	50400	50400	0
41	20241120	175700	49489600	50400	50400	50400	50400	0
42	20241120	175600	49489600	50400	50400	50400	50400	0
43	20241120	175500	49489600	50400	50400	50400	50400	0
44	20241120	175400	49489600	50400	50400	50400	50400	0
45	20241120	175300	49489600	50400	50400	50400	50400	0
46	20241120	175200	49489600	50400	50400	50400	50400	0
47	20241120	175100	49489600	50400	50400	50400	50400	0
48	20241120	175000	49489600	50400	50400	50400	50400	0
49	20241120	174900	49489600	50400	50400	50400	50400	0
50	20241120	174800	49489600	50400	50400	50400	50400	0
51	20241120	174700	49489600	50400	50400	50400	50400	0
52	20241120	174600	49489600	50400	50400	50400	50400	0
53	20241120	174500	49489600	50400	50400	50400	50400	0
54	20241120	174400	49489600	50400	50400	50400	50400	0
55	20241120	174300	49489600	50400	50400	50400	50400	0
56	20241120	174200	49489600	50400	50400	50400	50400	0
57	20241120	174100	49489600	50400	50400	50400	50400	0
58	20241120	174000	49489600	50400	50400	50400	50400	0
59	20241120	173900	49489600	50400	50400	50400	50400	0
60	20241120	173800	49489600	50400	50400	50400	50400	0
61	20241120	173700	49489600	50400	50400	50400	50400	0
62	20241120	173600	49489600	50400	50400	50400	50400	21
63	20241120	173500	49489600	50400	50400	50400	50400	0
64	20241120	173400	49489600	50400	50400	50400	50400	0
65	20241120	173300	49489600	50400	50400	50400	50400	0
66	20241120	173200	49489600	50400	50400	50400	50400	0
67	20241120	173100	49489600	50400	50400	50400	50400	0
68	20241120	173000	49489600	50400	50400	50400	50400	0
69	20241120	172900	49489600	50400	50400	50400	50400	0
70	20241120	172800	49489600	50400	50400	50400	50400	0
71	20241120	172700	49489600	50400	50400	50400	50400	0
72	20241120	172600	49489600	50400	50400	50400	50400	0
73	20241120	172500	49489600	50400	50400	50400	50400	0
74	20241120	172400	49489600	50400	50400	50400	50400	0
75	20241120	172300	49489600	50400	50400	50400	50400	0
76	20241120	172200	49489600	50400	50400	50400	50400	0
77	20241120	172100	49489600	50400	50400	50400	50400	0
78	20241120	172000	49489600	50400	50400	50400	50400	0
79	20241120	171900	49489600	50400	50400	50400	50400	0
80	20241120	171800	49489600	50400	50400	50400	50400	0
81	20241120	171700	49489600	50400	50400	50400	50400	0
82	20241120	171600	49489600	50400	50400	50400	50400	0
83	20241120	171500	49489600	50400	50400	50400	50400	0
84	20241120	171400	49489600	50400	50400	50400	50400	0
85	20241120	171300	49489600	50400	50400	50400	50400	0
86	20241120	171200	49489600	50400	50400	50400	50400	0
87	20241120	171100	49489600	50400	50400	50400	50400	0
88	20241120	171000	49489600	50400	50400	50400	50400	0
89	20241120	170900	49489600	50400	50400	50400	50400	0
90	20241120	170800	49489600	50400	50400	50400	50400	0
91	20241120	170700	49489600	50400	50400	50400	50400	0
92	20241120	170600	49489600	50400	50400	50400	50400	21
93	20241120	170500	49489600	50400	50400	50400	50400	0
94	20241120	170400	49489600	50400	50400	50400	50400	0
95	20241120	170300	49489600	50400	50400	50400	50400	0
96	20241120	170200	49489600	50400	50400	50400	50400	0
97	20241120	170100	49489600	50400	50400	50400	50400	0
98	20241120	170000	49489600	50400	50400	50400	50400	0
99	20241120	165900	49489600	50400	50400	50400	50400	0
100	20241120	165800	49489600	50400	50400	50400	50400	0
101	20241120	165700	49489600	50400	50400	50400	50400	0
102	20241120	165600	49489600	50400	50400	50400	50400	0
103	20241120	165500	49489600	50400	50400	50400	50400	0
104	20241120	165400	49489600	50400	50400	50400	50400	0
105	20241120	165300	49489600	50400	50400	50400	50400	0
106	20241120	165200	49489600	50400	50400	50400	50400	0
107	20241120	165100	49489600	50400	50400	50400	50400	0
108	20241120	165000	49489600	50400	50400	50400	50400	0
109	20241120	164900	49489600	50400	50400	50400	50400	0
110	20241120	164800	49489600	50400	50400	50400	50400	0
111	20241120	164700	49489600	50400	50400	50400	50400	0
112	20241120	164600	49489600	50400	50400	50400	50400	0
113	20241120	164500	49489600	50400	50400	50400	50400	0
114	20241120	164400	49489600	50400	50400	50400	50400	0
115	20241120	164300	49489600	50400	50400	50400	50400	0
116	20241120	164200	49489600	50400	50400	50400	50400	0
117	20241120	164100	49489600	50400	50400	50400	50400	0
118	20241120	164000	49489600	50400	50400	50400	50400	0
119	20241120	163900	49489600	50400	50400	50400	50400	0
120	20241120	163800	49489600	50400	50400	50400	50400	0
121	20241120	163700	49489600	50400	50400	50400	50400	0
122	20241120	163600	49489600	50400	50400	50400	50400	21
123	20241120	163500	49489600	50400	50400	50400	50400	0
124	20241120	163400	49489600	50400	50400	50400	50400	0
125	20241120	163300	49489600	50400	50400	50400	50400	0
126	20241120	163200	49489600	50400	50400	50400	50400	0
127	20241120	163100	49489600	50400	50400	50400	50400	0
128	20241120	163000	49489600	50400	50400	50400	50400	0
129	20241120	162900	49489600	50400	50400	50400	50400	0
130	20241120	162800	49489600	50400	50400	50400	50400	0
131	20241120	162700	49489600	50400	50400	50400	50400	0
132	20241120	162600	49489600	50400	50400	50400	50400	0
133	20241120	162500	49489600	50400	50400	50400	50400	0
134	20241120	162400	49489600	50400	50400	50400	50400	0
135	20241120	162300	49489600	50400	50400	50400	50400	0
136	20241120	162200	49489600	50400	50400	50400	50400	0
137	20241120	162100	49489600	50400	50400	50400	50400	0
138	20241120	162000	49489600	50400	50400	50400	50400	0
139	20241120	161900	49489600	50400	50400	50400	50400	0
140	20241120	161800	49489600	50400	50400	50400	50400	0
141	20241120	161700	49489600	50400	50400	50400	50400	0
142	20241120	161600	49489600	50400	50400	50400	50400	0
143	20241120	161500	49489600	50400	50400	50400	50400	0
144	20241120	161400	49489600	50400	50400	50400	50400	0
145	20241120	161300	49489600	50400	50400	50400	50400	0
146	20241120	161200	49489600	50400	50400	50400	50400	0
147	20241120	161100	49489600	50400	50400	50400	50400	0
148	20241120	161000	49489600	50400	50400	50400	50400	0
149	20241120	160900	49489600	50400	50400	50400	50400	0
150	20241120	160800	49489600	50400	50400	50400	50400	0
151	20241120	160700	49489600	50400	50400	50400	50400	0
152	20241120	160600	49489600	50400	50400	50400	50400	21
153	20241120	160500	49489600	50400	50400	50400	50400	0
154	20241120	160400	49489600	50400	50400	50400	50400	0
155	20241120	160300	49489600	50400	50400	50400	50400	0
156	20241120	160200	49489600	50400	50400	50400	50400	0
157	20241120	160100	49489600	50400	50400	50400	50400	0
158	20241120	160000	49489600	50400	50400	50400	50400	0
159	20241120	155900	49489600	50400	50400	50400	50400	0
160	20241120	155800	49489600	50400	50400	50400	50400	0
161	20241120	155700	49489600	50400	50400	50400	50400	0
162	20241120	155600	49489600	50400	50400	50400	50400	0
163	20241120	155500	49489600	50400	50400	50400	50400	0
164	20241120	155400	49489600	50400	50400	50400	50400	0
165	20241120	155300	49489600	50400	50400	50400	50400	0
166	20241120	155200	49489600	50400	50400	50400	50400	0
167	20241120	155100	49489600	50400	50400	50400	50400	0
168	20241120	155000	49489600	50400	50400	50400	50400	0
169	20241120	154900	49489600	50400	50400	50400	50400	0
170	20241120	154800	49489600	50400	50400	50400	50400	0
171	20241120	154700	49489600	50400	50400	50400	50400	0
172	20241120	154600	49489600	50400	50400	50400	50400	0
173	20241120	154500	49489600	50400	50400	50400	50400	0
174	20241120	154400	49489600	50400	50400	50400	50400	0
175	20241120	154300	49489600	50400	50400	50400	50400	0
176	20241120	154200	49489600	50400	50400	50400	50400	0
177	20241120	154100	49489600	50400	50400	50400	50400	0
178	20241120	154000	49489600	50400	50400	50400	50400	0
179	20241120	153900	49489600	50400	50400	50400	50400	0
180	20241120	153800	49489600	50400	50400	50400	50400	0
181	20241120	153700	49489600	50400	50400	50400	50400	0
182	20241120	153600	49489600	50400	50400	50400	50400	21
183	20241120	153500	49489600	50400	50400	50400	50400	0
184	20241120	153400	49489600	50400	50400	50400	50400	0
185	20241120	153300	49489600	50400	50400	50400	50400	0
186	20241120	153200	49489600	50400	50400	50400	50400	0
187	20241120	153100	49489600	50400	50400	50400	50400	0
188	20241120	153000	49489600	50400	50400	50400	50400	21
189	20241120	152900	48431200	49750	49750	49750	49750	0
190	20241120	152800	48431200	49750	49750	49750	49750	0
191	20241120	152700	48431200	49750	49750	49750	49750	0
192	20241120	152600	48431200	49750	49750	49750	49750	0
193	20241120	152500	48431200	49750	49750	49750	49750	0
194	20241120	152400	48431200	49750	49750	49750	49750	0
195	20241120	152300	48431200	49750	49750	49750	49750	0
196	20241120	152200	48431200	49750	49750	49750	49750	0
197	20241120	152100	48431200	49750	49750	49750	49750	0
198	20241120	152000	48431200	49750	49750	49750	49750	0
199	20241120	151900	48431200	49750	49750	49750	49750	0
200	20241120	151800	48431200	49750	49750	49750	49750	0
201	20241120	151700	48431200	49750	49750	49750	49750	0
202	20241120	151600	48431200	49750	49750	49750	49750	0
203	20241120	151500	48431200	49750	49750	49750	49750	18
204	20241120	151400	47535700	49650	49650	49650	49650	0
205	20241120	151300	47535700	49650	49650	49650	49650	0
206	20241120	151200	47535700	49650	49650	49650	49650	0
207	20241120	151100	47535700	49650	49650	49650	49650	0
208	20241120	151000	47535700	49650	49650	49650	49650	0
209	20241120	150900	47535700	49650	49650	49650	49650	0
210	20241120	150800	47535700	49650	49700	49700	49650	25
211	20241120	150700	46294400	49650	49650	49650	49650	0
212	20241120	150600	46294400	49650	49650	49650	49650	0
213	20241120	150500	46294400	49650	49650	49650	49650	0
214	20241120	150400	46294400	49650	49650	49650	49650	0
215	20241120	150300	46294400	49650	49650	49650	49650	0
216	20241120	150200	46294400	49650	49650	49650	49650	0
217	20241120	150100	46294400	49650	49650	49650	49650	0
218	20241120	150000	46294400	49650	49650	49650	49650	0
219	20241120	145900	46294400	49650	49650	49650	49650	0
220	20241120	145800	46294400	49650	49650	49650	49650	0
221	20241120	145700	46294400	49650	49650	49650	49650	0
222	20241120	145600	46294400	49650	49650	49650	49650	0
223	20241120	145500	46294400	49650	49650	49650	49650	0
224	20241120	145400	46294400	49650	49650	49650	49650	0
225	20241120	145300	46294400	49650	49650	49650	49650	0
226	20241120	145200	46294400	49650	49650	49650	49650	0
227	20241120	145100	46294400	49650	49650	49650	49650	0
228	20241120	145000	46294400	49650	49650	49650	49650	0
229	20241120	144900	46294400	49650	49650	49650	49650	3
230	20241120	144800	46145450	49700	49700	49700	49700	0
231	20241120	144700	46145450	49700	49700	49700	49700	0
232	20241120	144600	46145450	49700	49700	49700	49700	0
233	20241120	144500	46145450	49700	49700	49700	49700	0
234	20241120	144400	46145450	49700	49700	49700	49700	0
235	20241120	144300	46145450	49700	49700	49700	49700	0
236	20241120	144200	46145450	49700	49700	49700	49700	0
237	20241120	144100	46145450	49700	49700	49700	49700	0
238	20241120	144000	46145450	49700	49700	49700	49700	0
239	20241120	143900	46145450	49700	49700	49700	49700	0
240	20241120	143800	46145450	49700	49700	49700	49700	0
241	20241120	143700	46145450	49700	49700	49700	49700	0
242	20241120	143600	46145450	49700	49700	49700	49700	0
243	20241120	143500	46145450	49700	49700	49700	49700	0
244	20241120	143400	46145450	49700	49700	49700	49700	0
245	20241120	143300	46145450	49700	49700	49700	49700	11
246	20241120	143200	45598750	49650	49650	49650	49650	0
247	20241120	143100	45598750	49650	49650	49650	49650	0
248	20241120	143000	45598750	49650	49650	49650	49650	0
249	20241120	142900	45598750	49650	49650	49650	49650	0
250	20241120	142800	45598750	49650	49650	49650	49650	0
251	20241120	142700	45598750	49650	49650	49650	49650	0
252	20241120	142600	45598750	49650	49650	49650	49650	0
253	20241120	142500	45598750	49650	49650	49650	49650	15
254	20241120	142400	44854000	49650	49650	49650	49650	0
255	20241120	142300	44854000	49650	49650	49650	49650	0
256	20241120	142200	44854000	49650	49650	49650	49650	0
257	20241120	142100	44854000	49650	49650	49650	49650	0
258	20241120	142000	44854000	49650	49650	49650	49650	0
259	20241120	141900	44854000	49650	49650	49650	49650	43
260	20241120	141800	42719050	49650	49650	49650	49650	0
261	20241120	141700	42719050	49650	49650	49650	49650	0
262	20241120	141600	42719050	49650	49650	49650	49650	0
263	20241120	141500	42719050	49650	49650	49650	49650	0
264	20241120	141400	42719050	49650	49650	49650	49650	0
265	20241120	141300	42719050	49650	49650	49650	49650	0
266	20241120	141200	42719050	49650	49650	49650	49650	0
267	20241120	141100	42719050	49650	49700	49700	49650	166
268	20241120	141000	34473750	49750	49750	49750	49750	0
269	20241120	140900	34473750	49750	49750	49750	49750	0
270	20241120	140800	34473750	49750	49750	49750	49750	0
271	20241120	140700	34473750	49750	49750	49750	49750	0
272	20241120	140600	34473750	49750	49750	49750	49750	0
273	20241120	140500	34473750	49750	49750	49750	49750	0
274	20241120	140400	34473750	49750	49750	49750	49750	0
275	20241120	140300	34473750	49750	49750	49750	49750	0
276	20241120	140200	34473750	49750	49750	49750	49750	0
277	20241120	140100	34473750	49750	49750	49750	49750	0
278	20241120	140000	34473750	49750	49750	49750	49750	0
279	20241120	135900	34473750	49750	49750	49750	49750	0
280	20241120	135800	34473750	49750	49750	49750	49750	0
281	20241120	135700	34473750	49750	49750	49750	49750	0
282	20241120	135600	34473750	49750	49750	49750	49750	0
283	20241120	135500	34473750	49750	49750	49750	49750	0
284	20241120	135400	34473750	49750	49750	49750	49750	0
285	20241120	135300	34473750	49750	49750	49750	49750	0
286	20241120	135200	34473750	49750	49750	49750	49750	0
287	20241120	135100	34473750	49750	49750	49750	49750	0
288	20241120	135000	34473750	49750	49750	49750	49750	0
289	20241120	134900	34473750	49750	49750	49750	49750	0
290	20241120	134800	34473750	49750	49750	49750	49750	0
291	20241120	134700	34473750	49750	49750	49750	49750	0
292	20241120	134600	34473750	49750	49750	49750	49750	0
293	20241120	134500	34473750	49750	49750	49750	49750	0
294	20241120	134400	34473750	49750	49750	49750	49750	0
295	20241120	134300	34473750	49750	49750	49750	49750	0
296	20241120	134200	34473750	49750	49750	49750	49750	0
297	20241120	134100	34473750	49750	49750	49750	49750	0
298	20241120	134000	34473750	49750	49750	49750	49750	0
299	20241120	133900	34473750	49750	49750	49750	49750	0
300	20241120	133800	34473750	49750	49750	49750	49750	0
301	20241120	133700	34473750	49750	49750	49750	49750	0
302	20241120	133600	34473750	49750	49750	49750	49750	0
303	20241120	133500	34473750	49750	49750	49750	49750	4
304	20241120	133400	34274750	49800	49800	49800	49800	0
305	20241120	133300	34274750	49800	49800	49800	49800	0
306	20241120	133200	34274750	49800	49800	49800	49800	0
307	20241120	133100	34274750	49800	49800	49800	49800	0
308	20241120	133000	34274750	49800	49800	49800	49800	0
309	20241120	132900	34274750	49800	49800	49800	49800	0
310	20241120	132800	34274750	49800	49800	49800	49800	0
311	20241120	132700	34274750	49800	49800	49800	49800	0
312	20241120	132600	34274750	49800	49800	49800	49800	0
313	20241120	132500	34274750	49800	49800	49800	49800	0
314	20241120	132400	34274750	49800	49800	49800	49800	0
315	20241120	132300	34274750	49800	49800	49800	49800	0
316	20241120	132200	34274750	49800	49800	49800	49800	0
317	20241120	132100	34274750	49800	49800	49800	49800	0
318	20241120	132000	34274750	49800	49800	49800	49800	0
319	20241120	131900	34274750	49800	49800	49800	49800	0
320	20241120	131800	34274750	49800	49800	49800	49800	0
321	20241120	131700	34274750	49800	49800	49800	49800	1
322	20241120	131600	34224950	49700	49700	49700	49700	0
323	20241120	131500	34224950	49700	49700	49700	49700	0
324	20241120	131400	34224950	49700	49700	49700	49700	0
325	20241120	131300	34224950	49700	49700	49700	49700	0
326	20241120	131200	34224950	49700	49700	49700	49700	0
327	20241120	131100	34224950	49700	49700	49700	49700	5
328	20241120	131000	33976450	49750	49750	49750	49750	0
329	20241120	130900	33976450	49750	49750	49750	49750	0
330	20241120	130800	33976450	49750	49750	49750	49750	5
331	20241120	130700	33727700	49750	49750	49750	49750	0
332	20241120	130600	33727700	49750	49750	49750	49750	0
333	20241120	130500	33727700	49750	49750	49750	49750	0
334	20241120	130400	33727700	49750	49750	49750	49750	0
335	20241120	130300	33727700	49750	49750	49750	49750	0
336	20241120	130200	33727700	49750	49750	49750	49750	0
337	20241120	130100	33727700	49750	49750	49750	49750	0
338	20241120	130000	33727700	49750	49750	49750	49750	0
339	20241120	125900	33727700	49750	49750	49750	49750	0
340	20241120	125800	33727700	49750	49750	49750	49750	0
341	20241120	125700	33727700	49750	49750	49750	49750	0
342	20241120	125600	33727700	49750	49750	49750	49750	0
343	20241120	125500	33727700	49750	49750	49750	49750	1
344	20241120	125400	33677950	49750	49750	49750	49750	0
345	20241120	125300	33677950	49750	49750	49750	49750	0
346	20241120	125200	33677950	49750	49750	49750	49750	0
347	20241120	125100	33677950	49750	49750	49750	49750	0
348	20241120	125000	33677950	49750	49750	49750	49750	1
349	20241120	124900	33628200	49800	49800	49800	49800	0
350	20241120	124800	33628200	49800	49800	49800	49800	0
351	20241120	124700	33628200	49800	49800	49800	49800	0
352	20241120	124600	33628200	49800	49800	49800	49800	0
353	20241120	124500	33628200	49800	49800	49800	49800	0
354	20241120	124400	33628200	49800	49800	49800	49800	0
355	20241120	124300	33628200	49800	49800	49800	49800	0
356	20241120	124200	33628200	49800	49800	49800	49800	0
357	20241120	124100	33628200	49800	49800	49800	49800	0
358	20241120	124000	33628200	49800	49800	49800	49800	0
359	20241120	123900	33628200	49800	49800	49800	49800	0
360	20241120	123800	33628200	49800	49800	49800	49800	0
361	20241120	123700	33628200	49800	49800	49800	49800	0
362	20241120	123600	33628200	49800	49800	49800	49800	0
363	20241120	123500	33628200	49800	49800	49800	49800	0
364	20241120	123400	33628200	49800	49800	49800	49800	0
365	20241120	123300	33628200	49800	49800	49800	49800	0
366	20241120	123200	33628200	49800	49800	49800	49800	0
367	20241120	123100	33628200	49800	49800	49800	49800	0
368	20241120	123000	33628200	49800	49800	49800	49800	0
369	20241120	122900	33628200	49800	49800	49800	49800	0
370	20241120	122800	33628200	49800	49800	49800	49800	0
371	20241120	122700	33628200	49800	49800	49800	49800	0
372	20241120	122600	33628200	49800	49800	49800	49800	0
373	20241120	122500	33628200	49800	49800	49800	49800	0
374	20241120	122400	33628200	49800	49800	49800	49800	0
375	20241120	122300	33628200	49800	49800	49800	49800	0
376	20241120	122200	33628200	49800	49800	49800	49800	0
377	20241120	122100	33628200	49800	49800	49800	49800	0
378	20241120	122000	33628200	49800	49800	49800	49800	0
379	20241120	121900	33628200	49800	49800	49800	49800	0
380	20241120	121800	33628200	49800	49800	49800	49800	0
381	20241120	121700	33628200	49800	49800	49800	49800	0
382	20241120	121600	33628200	49800	49800	49800	49800	0
383	20241120	121500	33628200	49800	49800	49800	49800	0
384	20241120	121400	33628200	49800	49800	49800	49800	1
385	20241120	121300	33578400	49800	49800	49800	49800	0
386	20241120	121200	33578400	49800	49800	49800	49800	0
387	20241120	121100	33578400	49800	49800	49800	49800	0
388	20241120	121000	33578400	49800	49800	49800	49800	0
389	20241120	120900	33578400	49800	49800	49800	49800	0
390	20241120	120800	33578400	49800	49800	49800	49800	0
391	20241120	120700	33578400	49800	49800	49800	49800	0
392	20241120	120600	33578400	49800	49800	49800	49800	0
393	20241120	120500	33578400	49800	49800	49800	49800	0
394	20241120	120400	33578400	49800	49800	49800	49800	0
395	20241120	120300	33578400	49800	49800	49800	49800	0
396	20241120	120200	33578400	49800	49800	49800	49800	0
397	20241120	120100	33578400	49800	49800	49800	49800	0
398	20241120	120000	33578400	49800	49800	49800	49800	0
399	20241120	115900	33578400	49800	49800	49800	49800	0
400	20241120	115800	33578400	49800	49800	49800	49800	0
401	20241120	115700	33578400	49800	49800	49800	49800	2
402	20241120	115600	33478800	49800	49800	49800	49800	0
403	20241120	115500	33478800	49800	49800	49800	49800	1
404	20241120	115400	33429000	49800	49800	49800	49800	1
405	20241120	115300	33379200	49900	49900	49900	49900	0
406	20241120	115200	33379200	49900	49900	49900	49900	0
407	20241120	115100	33379200	49900	49900	49900	49900	0
408	20241120	115000	33379200	49900	49900	49900	49900	0
409	20241120	114900	33379200	49900	49900	49900	49900	0
410	20241120	114800	33379200	49900	49900	49900	49900	0
411	20241120	114700	33379200	49900	49900	49900	49900	0
412	20241120	114600	33379200	49900	49900	49900	49900	0
413	20241120	114500	33379200	49900	49900	49900	49900	0
414	20241120	114400	33379200	49900	49900	49900	49900	0
415	20241120	114300	33379200	49900	49900	49900	49900	0
416	20241120	114200	33379200	49900	49900	49900	49900	0
417	20241120	114100	33379200	49900	49900	49900	49900	0
418	20241120	114000	33379200	49900	49900	49900	49900	0
419	20241120	113900	33379200	49900	49900	49900	49900	0
420	20241120	113800	33379200	49900	49900	49900	49900	0
421	20241120	113700	33379200	49900	49900	49900	49900	0
422	20241120	113600	33379200	49900	49900	49900	49900	1
423	20241120	113500	33329300	49800	49800	49800	49800	1
424	20241120	113400	33279500	49800	49800	49800	49800	0
425	20241120	113300	33279500	49800	49800	49800	49800	1
426	20241120	113200	33229700	49750	49750	49750	49750	0
427	20241120	113100	33229700	49750	49750	49750	49750	0
428	20241120	113000	33229700	49750	49750	49750	49750	3
429	20241120	112900	33080450	49750	49750	49750	49750	20
430	20241120	112800	32085450	49750	49750	49750	49750	0
431	20241120	112700	32085450	49750	49750	49750	49750	2
432	20241120	112600	31985950	49850	49850	49850	49850	0
433	20241120	112500	31985950	49850	49850	49850	49850	0
434	20241120	112400	31985950	49850	49850	49850	49850	0
435	20241120	112300	31985950	49850	49850	49850	49850	0
436	20241120	112200	31985950	49850	49850	49850	49850	0
437	20241120	112100	31985950	49850	49850	49850	49850	20
438	20241120	112000	30988950	49850	49850	49850	49850	0
439	20241120	111900	30988950	49850	49850	49850	49850	1
440	20241120	111800	30939100	49850	49850	49850	49850	0
441	20241120	111700	30939100	49850	49850	49850	49850	0
442	20241120	111600	30939100	49850	49850	49850	49850	0
443	20241120	111500	30939100	49850	49850	49850	49850	1
444	20241120	111400	30889250	49850	49850	49850	49850	1
445	20241120	111300	30839400	49850	49850	49850	49850	20
446	20241120	111200	29842400	49850	49850	49850	49850	0
447	20241120	111100	29842400	49850	49850	49850	49850	0
448	20241120	111000	29842400	49850	49850	49850	49850	0
449	20241120	110900	29842400	49850	49850	49850	49850	1
450	20241120	110800	29792550	49850	49850	49850	49850	0
451	20241120	110700	29792550	49850	49850	49850	49850	1
452	20241120	110600	29742700	49850	49850	49850	49850	0
453	20241120	110500	29742700	49850	49850	49850	49850	1
454	20241120	110400	29692850	49850	49850	49850	49850	0
455	20241120	110300	29692850	49850	49800	49850	49800	54
456	20241120	110200	27003000	49800	49800	49800	49800	0
457	20241120	110100	27003000	49800	49800	49800	49800	0
458	20241120	110000	27003000	49800	49800	49800	49800	1
459	20241120	105900	26953200	49850	49850	49850	49850	0
460	20241120	105800	26953200	49850	49850	49850	49850	0
461	20241120	105700	26953200	49850	49850	49850	49850	0
462	20241120	105600	26953200	49850	49850	49850	49850	0
463	20241120	105500	26953200	49850	49850	49850	49850	0
464	20241120	105400	26953200	49850	49850	49850	49850	0
465	20241120	105300	26953200	49850	49850	49850	49850	0
466	20241120	105200	26953200	49850	49850	49850	49850	0
467	20241120	105100	26953200	49850	49850	49850	49850	0
468	20241120	105000	26953200	49850	49850	49850	49850	0
469	20241120	104900	26953200	49850	49850	49850	49850	0
470	20241120	104800	26953200	49850	49850	49850	49850	0
471	20241120	104700	26953200	49850	49850	49850	49850	0
472	20241120	104600	26953200	49850	49850	49850	49850	0
473	20241120	104500	26953200	49850	49850	49850	49850	0
474	20241120	104400	26953200	49850	49850	49850	49850	0
475	20241120	104300	26953200	49850	49850	49850	49850	0
476	20241120	104200	26953200	49850	49850	49850	49850	33
477	20241120	104100	25308150	49850	49850	49850	49850	0
478	20241120	104000	25308150	49850	49850	49850	49850	1
479	20241120	103900	25258300	49800	49800	49800	49800	55
480	20241120	103800	22519300	49800	49800	49800	49800	0
481	20241120	103700	22519300	49800	49800	49800	49800	0
482	20241120	103600	22519300	49800	49800	49800	49800	0
483	20241120	103500	22519300	49800	49800	49800	49800	1
484	20241120	103400	22469500	49800	49800	49800	49800	0
485	20241120	103300	22469500	49800	49800	49800	49800	0
486	20241120	103200	22469500	49800	49800	49800	49800	0
487	20241120	103100	22469500	49800	49800	49800	49800	0
488	20241120	103000	22469500	49800	49800	49800	49800	0
489	20241120	102900	22469500	49800	49800	49800	49800	38
490	20241120	102800	20577100	49800	49800	49800	49800	0
491	20241120	102700	20577100	49800	49800	49800	49800	0
492	20241120	102600	20577100	49800	49800	49800	49800	0
493	20241120	102500	20577100	49800	49800	49800	49800	2
494	20241120	102400	20477500	49800	49800	49800	49800	1
495	20241120	102300	20427700	49850	49850	49850	49850	0
496	20241120	102200	20427700	49850	49850	49850	49850	0
497	20241120	102100	20427700	49850	49850	49850	49850	0
498	20241120	102000	20427700	49850	49850	49850	49850	0
499	20241120	101900	20427700	49850	49850	49850	49850	0
500	20241120	101800	20427700	49850	49850	49850	49850	1
501	20241120	101700	20377850	49900	49900	49900	49900	0
502	20241120	101600	20377850	49900	49900	49900	49900	0
503	20241120	101500	20377850	49900	49900	49900	49900	0
504	20241120	101400	20377850	49900	49900	49900	49900	0
505	20241120	101300	20377850	49900	49900	49900	49900	0
506	20241120	101200	20377850	49900	49900	49900	49900	0
507	20241120	101100	20377850	49900	49900	49900	49900	0
508	20241120	101000	20377850	49900	49900	49900	49900	0
509	20241120	100900	20377850	49900	49800	49900	49800	86
510	20241120	100800	16090900	49750	49750	49750	49750	0
511	20241120	100700	16090900	49750	49750	49750	49750	0
512	20241120	100600	16090900	49750	49750	49750	49750	0
513	20241120	100500	16090900	49750	49750	49750	49750	0
514	20241120	100400	16090900	49750	49750	49750	49750	0
515	20241120	100300	16090900	49750	49750	49750	49750	0
516	20241120	100200	16090900	49750	49750	49750	49750	0
517	20241120	100100	16090900	49750	49750	49750	49750	0
518	20241120	100000	16090900	49750	49750	49750	49750	0
519	20241120	095900	16090900	49750	49750	49750	49750	20
520	20241120	095800	15095900	49750	49750	49750	49750	0
521	20241120	095700	15095900	49750	49750	49750	49750	0
522	20241120	095600	15095900	49750	49750	49750	49750	0
523	20241120	095500	15095900	49750	49750	49750	49750	2
524	20241120	095400	14996400	49750	49750	49750	49750	0
525	20241120	095300	14996400	49750	49750	49750	49750	0
526	20241120	095200	14996400	49750	49750	49750	49750	0
527	20241120	095100	14996400	49750	49750	49750	49750	0
528	20241120	095000	14996400	49750	49750	49750	49750	0
529	20241120	094900	14996400	49750	49750	49750	49750	20
530	20241120	094800	14001400	49750	49750	49750	49750	0
531	20241120	094700	14001400	49750	49750	49750	49750	0
532	20241120	094600	14001400	49750	49750	49750	49750	0
533	20241120	094500	14001400	49750	49750	49750	49750	1
534	20241120	094400	13951650	49750	49750	49750	49750	3
535	20241120	094300	13802400	49750	49750	49750	49750	0
536	20241120	094200	13802400	49750	49750	49750	49750	0
537	20241120	094100	13802400	49750	49750	49750	49750	5
538	20241120	094000	13553650	49750	49750	49750	49750	1
539	20241120	093900	13503900	49800	49800	49800	49800	16
540	20241120	093800	12707100	49800	49800	49800	49800	0
541	20241120	093700	12707100	49800	49900	49900	49800	100
542	20241120	093600	7725100	49950	49950	49950	49950	0
543	20241120	093500	7725100	49950	49950	49950	49950	0
544	20241120	093400	7725100	49950	49950	49950	49950	1
545	20241120	093300	7675150	49950	50100	50100	49950	10
546	20241120	093200	7175450	49850	49850	49850	49850	0
547	20241120	093100	7175450	49850	49850	49850	49850	0
548	20241120	093000	7175450	49850	49850	49850	49850	0
549	20241120	092900	7175450	49850	49800	49850	49800	98
550	20241120	092800	2293300	49900	49900	49900	49900	0
551	20241120	092700	2293300	49900	49900	49900	49900	0
552	20241120	092600	2293300	49900	49900	49900	49900	0
553	20241120	092500	2293300	49900	49900	49900	49900	0
554	20241120	092400	2293300	49900	49900	49900	49900	1
555	20241120	092300	2243400	50000	50000	50000	50000	0
556	20241120	092200	2243400	50000	50000	50000	50000	0
557	20241120	092100	2243400	50000	50000	50000	50000	0
558	20241120	092000	2243400	50000	50000	50000	50000	0
559	20241120	091900	2243400	50000	50000	50000	50000	1
560	20241120	091800	2193400	50000	50000	50000	50000	0
561	20241120	091700	2193400	50000	50000	50000	50000	0
562	20241120	091600	2193400	50000	50000	50000	50000	0
563	20241120	091500	2193400	50000	49950	50000	49950	2
564	20241120	091400	2093450	49850	49850	49850	49850	0
565	20241120	091300	2093450	49850	49850	49850	49850	0
566	20241120	091200	2093450	49850	49850	49950	49850	34
567	20241120	091100	398300	49850	49850	49850	49750	8
568	20241120	091000	0	50100	50100	50100	50100	0
569	20241120	090900	0	50100	50100	50100	50100	0
570	20241120	090800	0	50100	50100	50100	50100	0
571	20241120	090700	0	50100	50100	50100	50100	0
572	20241120	090600	0	50100	50100	50100	50100	0
573	20241120	090500	0	50100	50100	50100	50100	0
574	20241120	090400	0	50100	50100	50100	50100	0
575	20241120	090300	0	50100	50100	50100	50100	0
576	20241120	090200	0	50100	50100	50100	50100	0
577	20241120	090100	0	50100	50100	50100	50100	0
578	20241120	090000	0	50100	50100	50100	50100	0