KissMeData/002170/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	183600	17639250	50000	50000	50000	50000	22
3	20241121	183500	17639250	50000	50000	50000	50000	0
4	20241121	183400	17639250	50000	50000	50000	50000	0
5	20241121	183300	17639250	50000	50000	50000	50000	0
6	20241121	183200	17639250	50000	50000	50000	50000	0
7	20241121	183100	17639250	50000	50000	50000	50000	0
8	20241121	183000	17639250	50000	50000	50000	50000	0
9	20241121	182900	17639250	50000	50000	50000	50000	0
10	20241121	182800	17639250	50000	50000	50000	50000	0
11	20241121	182700	17639250	50000	50000	50000	50000	0
12	20241121	182600	17639250	50000	50000	50000	50000	0
13	20241121	182500	17639250	50000	50000	50000	50000	0
14	20241121	182400	17639250	50000	50000	50000	50000	0
15	20241121	182300	17639250	50000	50000	50000	50000	0
16	20241121	182200	17639250	50000	50000	50000	50000	0
17	20241121	182100	17639250	50000	50000	50000	50000	0
18	20241121	182000	17639250	50000	50000	50000	50000	0
19	20241121	181900	17639250	50000	50000	50000	50000	0
20	20241121	181800	17639250	50000	50000	50000	50000	0
21	20241121	181700	17639250	50000	50000	50000	50000	0
22	20241121	181600	17639250	50000	50000	50000	50000	0
23	20241121	181500	17639250	50000	50000	50000	50000	0
24	20241121	181400	17639250	50000	50000	50000	50000	0
25	20241121	181300	17639250	50000	50000	50000	50000	0
26	20241121	181200	17639250	50000	50000	50000	50000	0
27	20241121	181100	17639250	50000	50000	50000	50000	0
28	20241121	181000	17639250	50000	50000	50000	50000	0
29	20241121	180900	17639250	50000	50000	50000	50000	0
30	20241121	180800	17639250	50000	50000	50000	50000	0
31	20241121	180700	17639250	50000	50000	50000	50000	0
32	20241121	180600	17639250	50000	50000	50000	50000	22
33	20241121	180500	17639250	50000	50000	50000	50000	0
34	20241121	180400	17639250	50000	50000	50000	50000	0
35	20241121	180300	17639250	50000	50000	50000	50000	0
36	20241121	180200	17639250	50000	50000	50000	50000	0
37	20241121	180100	17639250	50000	50000	50000	50000	0
38	20241121	180000	17639250	50000	50000	50000	50000	0
39	20241121	175900	17639250	50000	50000	50000	50000	0
40	20241121	175800	17639250	50000	50000	50000	50000	0
41	20241121	175700	17639250	50000	50000	50000	50000	0
42	20241121	175600	17639250	50000	50000	50000	50000	0
43	20241121	175500	17639250	50000	50000	50000	50000	0
44	20241121	175400	17639250	50000	50000	50000	50000	0
45	20241121	175300	17639250	50000	50000	50000	50000	0
46	20241121	175200	17639250	50000	50000	50000	50000	0
47	20241121	175100	17639250	50000	50000	50000	50000	0
48	20241121	175000	17639250	50000	50000	50000	50000	0
49	20241121	174900	17639250	50000	50000	50000	50000	0
50	20241121	174800	17639250	50000	50000	50000	50000	0
51	20241121	174700	17639250	50000	50000	50000	50000	0
52	20241121	174600	17639250	50000	50000	50000	50000	0
53	20241121	174500	17639250	50000	50000	50000	50000	0
54	20241121	174400	17639250	50000	50000	50000	50000	0
55	20241121	174300	17639250	50000	50000	50000	50000	0
56	20241121	174200	17639250	50000	50000	50000	50000	0
57	20241121	174100	17639250	50000	50000	50000	50000	0
58	20241121	174000	17639250	50000	50000	50000	50000	0
59	20241121	173900	17639250	50000	50000	50000	50000	0
60	20241121	173800	17639250	50000	50000	50000	50000	0
61	20241121	173700	17639250	50000	50000	50000	50000	0
62	20241121	173600	17639250	50000	50000	50000	50000	22
63	20241121	173500	17639250	50000	50000	50000	50000	0
64	20241121	173400	17639250	50000	50000	50000	50000	0
65	20241121	173300	17639250	50000	50000	50000	50000	0
66	20241121	173200	17639250	50000	50000	50000	50000	0
67	20241121	173100	17639250	50000	50000	50000	50000	0
68	20241121	173000	17639250	50000	50000	50000	50000	0
69	20241121	172900	17639250	50000	50000	50000	50000	0
70	20241121	172800	17639250	50000	50000	50000	50000	0
71	20241121	172700	17639250	50000	50000	50000	50000	0
72	20241121	172600	17639250	50000	50000	50000	50000	0
73	20241121	172500	17639250	50000	50000	50000	50000	0
74	20241121	172400	17639250	50000	50000	50000	50000	0
75	20241121	172300	17639250	50000	50000	50000	50000	0
76	20241121	172200	17639250	50000	50000	50000	50000	0
77	20241121	172100	17639250	50000	50000	50000	50000	0
78	20241121	172000	17639250	50000	50000	50000	50000	0
79	20241121	171900	17639250	50000	50000	50000	50000	0
80	20241121	171800	17639250	50000	50000	50000	50000	0
81	20241121	171700	17639250	50000	50000	50000	50000	0
82	20241121	171600	17639250	50000	50000	50000	50000	0
83	20241121	171500	17639250	50000	50000	50000	50000	0
84	20241121	171400	17639250	50000	50000	50000	50000	0
85	20241121	171300	17639250	50000	50000	50000	50000	0
86	20241121	171200	17639250	50000	50000	50000	50000	0
87	20241121	171100	17639250	50000	50000	50000	50000	0
88	20241121	171000	17639250	50000	50000	50000	50000	0
89	20241121	170900	17639250	50000	50000	50000	50000	0
90	20241121	170800	17639250	50000	50000	50000	50000	0
91	20241121	170700	17639250	50000	50000	50000	50000	0
92	20241121	170600	17639250	50000	50000	50000	50000	22
93	20241121	170500	17639250	50000	50000	50000	50000	0
94	20241121	170400	17639250	50000	50000	50000	50000	0
95	20241121	170300	17639250	50000	50000	50000	50000	0
96	20241121	170200	17639250	50000	50000	50000	50000	0
97	20241121	170100	17639250	50000	50000	50000	50000	0
98	20241121	170000	17639250	50000	50000	50000	50000	0
99	20241121	165900	17639250	50000	50000	50000	50000	0
100	20241121	165800	17639250	50000	50000	50000	50000	0
101	20241121	165700	17639250	50000	50000	50000	50000	0
102	20241121	165600	17639250	50000	50000	50000	50000	0
103	20241121	165500	17639250	50000	50000	50000	50000	0
104	20241121	165400	17639250	50000	50000	50000	50000	0
105	20241121	165300	17639250	50000	50000	50000	50000	0
106	20241121	165200	17639250	50000	50000	50000	50000	0
107	20241121	165100	17639250	50000	50000	50000	50000	0
108	20241121	165000	17639250	50000	50000	50000	50000	0
109	20241121	164900	17639250	50000	50000	50000	50000	0
110	20241121	164800	17639250	50000	50000	50000	50000	0
111	20241121	164700	17639250	50000	50000	50000	50000	0
112	20241121	164600	17639250	50000	50000	50000	50000	0
113	20241121	164500	17639250	50000	50000	50000	50000	0
114	20241121	164400	17639250	50000	50000	50000	50000	0
115	20241121	164300	17639250	50000	50000	50000	50000	0
116	20241121	164200	17639250	50000	50000	50000	50000	0
117	20241121	164100	17639250	50000	50000	50000	50000	0
118	20241121	164000	17639250	50000	50000	50000	50000	0
119	20241121	163900	17639250	50000	50000	50000	50000	0
120	20241121	163800	17639250	50000	50000	50000	50000	0
121	20241121	163700	17639250	50000	50000	50000	50000	0
122	20241121	163600	17639250	50000	50000	50000	50000	22
123	20241121	163500	17639250	50000	50000	50000	50000	0
124	20241121	163400	17639250	50000	50000	50000	50000	0
125	20241121	163300	17639250	50000	50000	50000	50000	0
126	20241121	163200	17639250	50000	50000	50000	50000	0
127	20241121	163100	17639250	50000	50000	50000	50000	0
128	20241121	163000	17639250	50000	50000	50000	50000	0
129	20241121	162900	17639250	50000	50000	50000	50000	0
130	20241121	162800	17639250	50000	50000	50000	50000	0
131	20241121	162700	17639250	50000	50000	50000	50000	0
132	20241121	162600	17639250	50000	50000	50000	50000	0
133	20241121	162500	17639250	50000	50000	50000	50000	0
134	20241121	162400	17639250	50000	50000	50000	50000	0
135	20241121	162300	17639250	50000	50000	50000	50000	0
136	20241121	162200	17639250	50000	50000	50000	50000	0
137	20241121	162100	17639250	50000	50000	50000	50000	0
138	20241121	162000	17639250	50000	50000	50000	50000	0
139	20241121	161900	17639250	50000	50000	50000	50000	0
140	20241121	161800	17639250	50000	50000	50000	50000	0
141	20241121	161700	17639250	50000	50000	50000	50000	0
142	20241121	161600	17639250	50000	50000	50000	50000	0
143	20241121	161500	17639250	50000	50000	50000	50000	0
144	20241121	161400	17639250	50000	50000	50000	50000	0
145	20241121	161300	17639250	50000	50000	50000	50000	0
146	20241121	161200	17639250	50000	50000	50000	50000	0
147	20241121	161100	17639250	50000	50000	50000	50000	0
148	20241121	161000	17639250	50000	50000	50000	50000	0
149	20241121	160900	17639250	50000	50000	50000	50000	0
150	20241121	160800	17639250	50000	50000	50000	50000	0
151	20241121	160700	17639250	50000	50000	50000	50000	0
152	20241121	160600	17639250	50000	50000	50000	50000	22
153	20241121	160500	17639250	50000	50000	50000	50000	0
154	20241121	160400	17639250	50000	50000	50000	50000	0
155	20241121	160300	17639250	50000	50000	50000	50000	0
156	20241121	160200	17639250	50000	50000	50000	50000	0
157	20241121	160100	17639250	50000	50000	50000	50000	0
158	20241121	160000	17639250	50000	50000	50000	50000	0
159	20241121	155900	17639250	50000	50000	50000	50000	0
160	20241121	155800	17639250	50000	50000	50000	50000	0
161	20241121	155700	17639250	50000	50000	50000	50000	0
162	20241121	155600	17639250	50000	50000	50000	50000	0
163	20241121	155500	17639250	50000	50000	50000	50000	0
164	20241121	155400	17639250	50000	50000	50000	50000	0
165	20241121	155300	17639250	50000	50000	50000	50000	0
166	20241121	155200	17639250	50000	50000	50000	50000	0
167	20241121	155100	17639250	50000	50000	50000	50000	0
168	20241121	155000	17639250	50000	50000	50000	50000	0
169	20241121	154900	17639250	50000	50000	50000	50000	0
170	20241121	154800	17639250	50000	50000	50000	50000	0
171	20241121	154700	17639250	50000	50000	50000	50000	0
172	20241121	154600	17639250	50000	50000	50000	50000	0
173	20241121	154500	17639250	50000	50000	50000	50000	0
174	20241121	154400	17639250	50000	50000	50000	50000	0
175	20241121	154300	17639250	50000	50000	50000	50000	0
176	20241121	154200	17639250	50000	50000	50000	50000	0
177	20241121	154100	17639250	50000	50000	50000	50000	0
178	20241121	154000	17639250	50000	50000	50000	50000	0
179	20241121	153900	17639250	50000	50000	50000	50000	0
180	20241121	153800	17639250	50000	50000	50000	50000	0
181	20241121	153700	17639250	50000	50000	50000	50000	0
182	20241121	153600	17639250	50000	50000	50000	50000	22
183	20241121	153500	17639250	50000	50000	50000	50000	0
184	20241121	153400	17639250	50000	50000	50000	50000	0
185	20241121	153300	17639250	50000	50000	50000	50000	0
186	20241121	153200	17639250	50000	50000	50000	50000	0
187	20241121	153100	17639250	50000	50000	50000	50000	0
188	20241121	153000	17639250	50000	50000	50000	50000	22
189	20241121	152900	16539250	49900	49900	49900	49900	0
190	20241121	152800	16539250	49900	49900	49900	49900	0
191	20241121	152700	16539250	49900	49900	49900	49900	0
192	20241121	152600	16539250	49900	49900	49900	49900	0
193	20241121	152500	16539250	49900	49900	49900	49900	0
194	20241121	152400	16539250	49900	49900	49900	49900	0
195	20241121	152300	16539250	49900	49900	49900	49900	0
196	20241121	152200	16539250	49900	49900	49900	49900	0
197	20241121	152100	16539250	49900	49900	49900	49900	0
198	20241121	152000	16539250	49900	49900	49900	49900	0
199	20241121	151900	16539250	49900	49900	49900	49900	0
200	20241121	151800	16539250	49900	49900	49900	49900	0
201	20241121	151700	16539250	49900	49900	49900	49900	0
202	20241121	151600	16539250	49900	49900	49900	49900	0
203	20241121	151500	16539250	49900	49900	49900	49900	0
204	20241121	151400	16539250	49900	49900	49900	49900	0
205	20241121	151300	16539250	49900	49900	49900	49900	8
206	20241121	151200	16140050	49900	49900	49900	49900	0
207	20241121	151100	16140050	49900	49900	49900	49900	0
208	20241121	151000	16140050	49900	49900	49900	49900	1
209	20241121	150900	16090150	49900	49900	49900	49900	0
210	20241121	150800	16090150	49900	49900	49900	49900	0
211	20241121	150700	16090150	49900	49900	49900	49900	0
212	20241121	150600	16090150	49900	49900	49900	49900	0
213	20241121	150500	16090150	49900	49900	49900	49900	0
214	20241121	150400	16090150	49900	49900	49900	49900	0
215	20241121	150300	16090150	49900	49900	49900	49900	0
216	20241121	150200	16090150	49900	49900	49900	49900	2
217	20241121	150100	15990350	49950	49950	49950	49950	0
218	20241121	150000	15990350	49950	49950	49950	49950	1
219	20241121	145900	15940400	49900	49900	49900	49900	0
220	20241121	145800	15940400	49900	49900	49900	49900	0
221	20241121	145700	15940400	49900	49900	49900	49900	0
222	20241121	145600	15940400	49900	49900	49900	49900	0
223	20241121	145500	15940400	49900	49900	49900	49900	1
224	20241121	145400	15890500	49950	49950	49950	49950	0
225	20241121	145300	15890500	49950	49950	49950	49950	0
226	20241121	145200	15890500	49950	49950	49950	49950	0
227	20241121	145100	15890500	49950	49950	49950	49950	0
228	20241121	145000	15890500	49950	49950	49950	49950	0
229	20241121	144900	15890500	49950	49950	49950	49950	0
230	20241121	144800	15890500	49950	49950	49950	49950	0
231	20241121	144700	15890500	49950	49950	49950	49950	0
232	20241121	144600	15890500	49950	49950	49950	49950	0
233	20241121	144500	15890500	49950	49950	49950	49950	0
234	20241121	144400	15890500	49950	49950	49950	49950	0
235	20241121	144300	15890500	49950	49950	49950	49950	0
236	20241121	144200	15890500	49950	49950	49950	49950	0
237	20241121	144100	15890500	49950	49950	49950	49950	0
238	20241121	144000	15890500	49950	49950	49950	49950	0
239	20241121	143900	15890500	49950	49950	49950	49950	0
240	20241121	143800	15890500	49950	49950	49950	49950	0
241	20241121	143700	15890500	49950	49950	49950	49950	0
242	20241121	143600	15890500	49950	49950	49950	49950	0
243	20241121	143500	15890500	49950	49950	49950	49950	0
244	20241121	143400	15890500	49950	49950	49950	49950	0
245	20241121	143300	15890500	49950	49950	49950	49950	2
246	20241121	143200	15790600	49950	49950	49950	49950	0
247	20241121	143100	15790600	49950	49950	49950	49950	0
248	20241121	143000	15790600	49950	49950	49950	49950	1
249	20241121	142900	15740650	49900	49900	49900	49900	0
250	20241121	142800	15740650	49900	49900	49900	49900	0
251	20241121	142700	15740650	49900	49900	49900	49900	0
252	20241121	142600	15740650	49900	49900	49900	49900	0
253	20241121	142500	15740650	49900	49900	49900	49900	0
254	20241121	142400	15740650	49900	49900	49900	49900	0
255	20241121	142300	15740650	49900	49900	49900	49900	1
256	20241121	142200	15690750	49900	49900	49900	49900	0
257	20241121	142100	15690750	49900	49900	49900	49900	0
258	20241121	142000	15690750	49900	49900	49900	49900	0
259	20241121	141900	15690750	49900	49900	49900	49900	0
260	20241121	141800	15690750	49900	49900	49900	49900	0
261	20241121	141700	15690750	49900	49900	49900	49900	0
262	20241121	141600	15690750	49900	49900	49900	49900	3
263	20241121	141500	15541050	49950	49950	49950	49950	0
264	20241121	141400	15541050	49950	49950	49950	49950	0
265	20241121	141300	15541050	49950	49950	49950	49950	14
266	20241121	141200	14841750	49950	49950	49950	49950	0
267	20241121	141100	14841750	49950	49950	49950	49950	0
268	20241121	141000	14841750	49950	49950	49950	49950	0
269	20241121	140900	14841750	49950	49950	49950	49950	0
270	20241121	140800	14841750	49950	49950	49950	49950	0
271	20241121	140700	14841750	49950	49950	49950	49950	0
272	20241121	140600	14841750	49950	49950	49950	49950	0
273	20241121	140500	14841750	49950	49950	49950	49950	0
274	20241121	140400	14841750	49950	49950	49950	49950	0
275	20241121	140300	14841750	49950	49950	49950	49950	0
276	20241121	140200	14841750	49950	49950	49950	49950	0
277	20241121	140100	14841750	49950	49950	49950	49950	1
278	20241121	140000	14791800	49900	49900	49900	49900	0
279	20241121	135900	14791800	49900	49900	49900	49900	0
280	20241121	135800	14791800	49900	49900	49900	49900	0
281	20241121	135700	14791800	49900	49900	49900	49900	0
282	20241121	135600	14791800	49900	49900	49900	49900	0
283	20241121	135500	14791800	49900	49900	49900	49900	1
284	20241121	135400	14741900	49900	49900	49900	49900	5
285	20241121	135300	14492400	49950	49950	49950	49950	0
286	20241121	135200	14492400	49950	49950	49950	49950	0
287	20241121	135100	14492400	49950	49950	49950	49950	0
288	20241121	135000	14492400	49950	49950	49950	49950	0
289	20241121	134900	14492400	49950	49950	49950	49950	0
290	20241121	134800	14492400	49950	49950	49950	49950	0
291	20241121	134700	14492400	49950	49950	49950	49950	0
292	20241121	134600	14492400	49950	49950	49950	49950	0
293	20241121	134500	14492400	49950	49950	49950	49950	0
294	20241121	134400	14492400	49950	49950	49950	49950	0
295	20241121	134300	14492400	49950	49950	49950	49950	0
296	20241121	134200	14492400	49950	49950	49950	49950	0
297	20241121	134100	14492400	49950	49950	49950	49950	0
298	20241121	134000	14492400	49950	49950	49950	49950	0
299	20241121	133900	14492400	49950	49950	49950	49950	0
300	20241121	133800	14492400	49950	49950	49950	49950	0
301	20241121	133700	14492400	49950	49950	49950	49950	0
302	20241121	133600	14492400	49950	49950	49950	49950	0
303	20241121	133500	14492400	49950	49950	49950	49950	0
304	20241121	133400	14492400	49950	49950	49950	49950	0
305	20241121	133300	14492400	49950	49950	49950	49950	1
306	20241121	133200	14442450	49900	49900	49900	49900	0
307	20241121	133100	14442450	49900	49900	49900	49900	0
308	20241121	133000	14442450	49900	49900	49900	49900	0
309	20241121	132900	14442450	49900	49900	49900	49900	0
310	20241121	132800	14442450	49900	49900	49900	49900	16
311	20241121	132700	13644050	49950	49950	49950	49950	0
312	20241121	132600	13644050	49950	49950	49950	49950	0
313	20241121	132500	13644050	49950	49950	49950	49950	0
314	20241121	132400	13644050	49950	49950	49950	49950	0
315	20241121	132300	13644050	49950	49950	49950	49950	0
316	20241121	132200	13644050	49950	49950	49950	49950	0
317	20241121	132100	13644050	49950	49950	49950	49950	0
318	20241121	132000	13644050	49950	49950	49950	49950	0
319	20241121	131900	13644050	49950	49950	49950	49950	0
320	20241121	131800	13644050	49950	49950	49950	49950	0
321	20241121	131700	13644050	49950	49950	49950	49950	0
322	20241121	131600	13644050	49950	49950	49950	49950	0
323	20241121	131500	13644050	49950	49950	49950	49950	0
324	20241121	131400	13644050	49950	49950	49950	49950	0
325	20241121	131300	13644050	49950	49950	49950	49950	0
326	20241121	131200	13644050	49950	49950	49950	49950	0
327	20241121	131100	13644050	49950	49950	49950	49950	0
328	20241121	131000	13644050	49950	49950	49950	49950	12
329	20241121	130900	13044650	49950	49950	49950	49950	0
330	20241121	130800	13044650	49950	49950	49950	49950	0
331	20241121	130700	13044650	49950	49950	49950	49950	0
332	20241121	130600	13044650	49950	49950	49950	49950	0
333	20241121	130500	13044650	49950	49950	49950	49950	0
334	20241121	130400	13044650	49950	49950	49950	49950	1
335	20241121	130300	12994700	49950	49950	49950	49950	0
336	20241121	130200	12994700	49950	49950	49950	49950	10
337	20241121	130100	12495200	49950	49950	49950	49950	0
338	20241121	130000	12495200	49950	49950	49950	49950	0
339	20241121	125900	12495200	49950	49950	49950	49950	0
340	20241121	125800	12495200	49950	49950	49950	49950	0
341	20241121	125700	12495200	49950	49950	49950	49950	0
342	20241121	125600	12495200	49950	49950	49950	49950	0
343	20241121	125500	12495200	49950	49950	49950	49950	0
344	20241121	125400	12495200	49950	49950	49950	49950	0
345	20241121	125300	12495200	49950	49950	49950	49950	0
346	20241121	125200	12495200	49950	49950	49950	49950	0
347	20241121	125100	12495200	49950	49950	49950	49950	0
348	20241121	125000	12495200	49950	49950	49950	49950	0
349	20241121	124900	12495200	49950	49950	49950	49950	0
350	20241121	124800	12495200	49950	49950	49950	49950	0
351	20241121	124700	12495200	49950	49950	49950	49950	0
352	20241121	124600	12495200	49950	49950	49950	49950	0
353	20241121	124500	12495200	49950	49950	49950	49950	0
354	20241121	124400	12495200	49950	49950	49950	49950	0
355	20241121	124300	12495200	49950	49950	49950	49950	0
356	20241121	124200	12495200	49950	49950	49950	49950	0
357	20241121	124100	12495200	49950	49950	49950	49950	0
358	20241121	124000	12495200	49950	49950	49950	49950	0
359	20241121	123900	12495200	49950	49950	49950	49950	0
360	20241121	123800	12495200	49950	49950	49950	49950	0
361	20241121	123700	12495200	49950	49950	49950	49950	0
362	20241121	123600	12495200	49950	49950	49950	49950	0
363	20241121	123500	12495200	49950	49950	49950	49950	1
364	20241121	123400	12445250	49950	49950	49950	49950	0
365	20241121	123300	12445250	49950	49950	49950	49950	0
366	20241121	123200	12445250	49950	49950	49950	49950	0
367	20241121	123100	12445250	49950	49950	49950	49950	0
368	20241121	123000	12445250	49950	49950	49950	49950	0
369	20241121	122900	12445250	49950	49950	49950	49950	0
370	20241121	122800	12445250	49950	49950	49950	49950	0
371	20241121	122700	12445250	49950	49950	49950	49950	0
372	20241121	122600	12445250	49950	49950	49950	49950	0
373	20241121	122500	12445250	49950	49950	49950	49950	0
374	20241121	122400	12445250	49950	49950	49950	49950	0
375	20241121	122300	12445250	49950	49950	49950	49950	1
376	20241121	122200	12395300	49950	49950	49950	49950	0
377	20241121	122100	12395300	49950	49950	49950	49950	0
378	20241121	122000	12395300	49950	49950	49950	49950	0
379	20241121	121900	12395300	49950	49950	49950	49950	0
380	20241121	121800	12395300	49950	49950	49950	49950	0
381	20241121	121700	12395300	49950	49950	49950	49950	0
382	20241121	121600	12395300	49950	49950	49950	49950	0
383	20241121	121500	12395300	49950	49950	49950	49950	0
384	20241121	121400	12395300	49950	49950	49950	49950	0
385	20241121	121300	12395300	49950	49950	49950	49950	8
386	20241121	121200	11995700	49950	49950	49950	49950	0
387	20241121	121100	11995700	49950	49950	49950	49950	0
388	20241121	121000	11995700	49950	49950	49950	49950	3
389	20241121	120900	11845850	49950	49950	49950	49950	0
390	20241121	120800	11845850	49950	49950	49950	49950	0
391	20241121	120700	11845850	49950	49950	49950	49950	36
392	20241121	120600	10047650	49950	49950	49950	49950	1
393	20241121	120500	9997700	49950	49950	49950	49950	0
394	20241121	120400	9997700	49950	49950	49950	49950	0
395	20241121	120300	9997700	49950	49950	49950	49950	0
396	20241121	120200	9997700	49950	49950	49950	49950	0
397	20241121	120100	9997700	49950	49950	49950	49950	0
398	20241121	120000	9997700	49950	49950	49950	49950	0
399	20241121	115900	9997700	49950	49950	49950	49950	0
400	20241121	115800	9997700	49950	49950	49950	49950	0
401	20241121	115700	9997700	49950	49950	49950	49950	0
402	20241121	115600	9997700	49950	49950	49950	49950	0
403	20241121	115500	9997700	49950	49950	49950	49950	0
404	20241121	115400	9997700	49950	49950	49950	49950	0
405	20241121	115300	9997700	49950	49950	49950	49950	0
406	20241121	115200	9997700	49950	49950	49950	49950	0
407	20241121	115100	9997700	49950	49950	49950	49950	0
408	20241121	115000	9997700	49950	49950	49950	49950	0
409	20241121	114900	9997700	49950	49950	49950	49950	0
410	20241121	114800	9997700	49950	49950	49950	49950	0
411	20241121	114700	9997700	49950	49950	49950	49950	0
412	20241121	114600	9997700	49950	49950	49950	49950	0
413	20241121	114500	9997700	49950	49950	49950	49950	0
414	20241121	114400	9997700	49950	49950	49950	49950	0
415	20241121	114300	9997700	49950	49950	49950	49950	0
416	20241121	114200	9997700	49950	49950	49950	49950	0
417	20241121	114100	9997700	49950	49950	49950	49950	0
418	20241121	114000	9997700	49950	49950	49950	49950	0
419	20241121	113900	9997700	49950	49950	49950	49950	0
420	20241121	113800	9997700	49950	49950	49950	49950	1
421	20241121	113700	9947750	49950	49950	49950	49950	0
422	20241121	113600	9947750	49950	49950	49950	49950	0
423	20241121	113500	9947750	49950	49950	49950	49950	0
424	20241121	113400	9947750	49950	49950	49950	49950	0
425	20241121	113300	9947750	49950	49950	49950	49950	0
426	20241121	113200	9947750	49950	49950	49950	49950	1
427	20241121	113100	9897800	49950	49950	49950	49950	0
428	20241121	113000	9897800	49950	49950	49950	49950	0
429	20241121	112900	9897800	49950	49950	49950	49950	0
430	20241121	112800	9897800	49950	49950	49950	49950	0
431	20241121	112700	9897800	49950	49950	49950	49950	0
432	20241121	112600	9897800	49950	49950	49950	49950	0
433	20241121	112500	9897800	49950	49950	49950	49950	0
434	20241121	112400	9897800	49950	49950	49950	49950	0
435	20241121	112300	9897800	49950	49950	49950	49950	0
436	20241121	112200	9897800	49950	49950	49950	49950	0
437	20241121	112100	9897800	49950	49950	49950	49950	8
438	20241121	112000	9498200	49950	49950	49950	49950	0
439	20241121	111900	9498200	49950	49950	49950	49950	0
440	20241121	111800	9498200	49950	49950	49950	49950	0
441	20241121	111700	9498200	49950	49950	49950	49950	0
442	20241121	111600	9498200	49950	49950	49950	49950	0
443	20241121	111500	9498200	49950	49950	49950	49950	0
444	20241121	111400	9498200	49950	49950	49950	49950	0
445	20241121	111300	9498200	49950	49950	49950	49950	0
446	20241121	111200	9498200	49950	49950	49950	49950	0
447	20241121	111100	9498200	49950	49950	49950	49950	0
448	20241121	111000	9498200	49950	49950	49950	49950	4
449	20241121	110900	9298400	49950	49950	49950	49950	1
450	20241121	110800	9248450	49900	49900	49900	49900	0
451	20241121	110700	9248450	49900	49900	49900	49900	0
452	20241121	110600	9248450	49900	49900	49900	49900	0
453	20241121	110500	9248450	49900	49900	49900	49900	0
454	20241121	110400	9248450	49900	49900	49900	49900	0
455	20241121	110300	9248450	49900	49900	49900	49900	4
456	20241121	110200	9048850	49950	49950	49950	49950	0
457	20241121	110100	9048850	49950	49950	49950	49950	0
458	20241121	110000	9048850	49950	49950	49950	49950	1
459	20241121	105900	8998900	49950	49950	49950	49950	0
460	20241121	105800	8998900	49950	49950	49950	49950	0
461	20241121	105700	8998900	49950	49950	49950	49950	0
462	20241121	105600	8998900	49950	49950	49950	49950	0
463	20241121	105500	8998900	49950	49950	49950	49950	0
464	20241121	105400	8998900	49950	49950	49950	49950	0
465	20241121	105300	8998900	49950	49950	49950	49950	0
466	20241121	105200	8998900	49950	49950	49950	49950	0
467	20241121	105100	8998900	49950	49950	49950	49950	0
468	20241121	105000	8998900	49950	49950	49950	49950	0
469	20241121	104900	8998900	49950	49950	49950	49950	0
470	20241121	104800	8998900	49950	49950	49950	49950	0
471	20241121	104700	8998900	49950	49950	49950	49950	0
472	20241121	104600	8998900	49950	49950	49950	49950	0
473	20241121	104500	8998900	49950	49950	49950	49950	0
474	20241121	104400	8998900	49950	49950	49950	49950	0
475	20241121	104300	8998900	49950	49950	49950	49950	0
476	20241121	104200	8998900	49950	49950	49950	49950	3
477	20241121	104100	8849050	49950	49950	49950	49950	0
478	20241121	104000	8849050	49950	49950	49950	49950	1
479	20241121	103900	8799100	49950	49950	49950	49950	0
480	20241121	103800	8799100	49950	49950	49950	49950	0
481	20241121	103700	8799100	49950	49950	49950	49950	0
482	20241121	103600	8799100	49950	49950	49950	49950	0
483	20241121	103500	8799100	49950	49950	49950	49950	0
484	20241121	103400	8799100	49950	49950	49950	49950	0
485	20241121	103300	8799100	49950	49950	49950	49950	0
486	20241121	103200	8799100	49950	49950	49950	49950	0
487	20241121	103100	8799100	49950	49950	49950	49950	0
488	20241121	103000	8799100	49950	49950	49950	49950	0
489	20241121	102900	8799100	49950	49950	49950	49950	0
490	20241121	102800	8799100	49950	49950	49950	49950	0
491	20241121	102700	8799100	49950	49950	49950	49950	0
492	20241121	102600	8799100	49950	49950	49950	49950	0
493	20241121	102500	8799100	49950	49950	49950	49950	0
494	20241121	102400	8799100	49950	49950	49950	49950	0
495	20241121	102300	8799100	49950	49950	49950	49950	0
496	20241121	102200	8799100	49950	49950	49950	49950	0
497	20241121	102100	8799100	49950	49950	49950	49950	3
498	20241121	102000	8649250	50000	50000	50000	50000	0
499	20241121	101900	8649250	50000	50000	50000	50000	0
500	20241121	101800	8649250	50000	50000	50000	50000	0
501	20241121	101700	8649250	50000	50000	50000	50000	0
502	20241121	101600	8649250	50000	50000	50000	50000	0
503	20241121	101500	8649250	50000	50000	50000	50000	0
504	20241121	101400	8649250	50000	50000	50000	50000	0
505	20241121	101300	8649250	50000	50000	50000	50000	0
506	20241121	101200	8649250	50000	50000	50000	50000	0
507	20241121	101100	8649250	50000	50000	50000	50000	1
508	20241121	101000	8599250	49950	49950	49950	49950	10
509	20241121	100900	8099750	49900	49900	49900	49900	0
510	20241121	100800	8099750	49900	49900	49900	49900	0
511	20241121	100700	8099750	49900	49900	49900	49900	0
512	20241121	100600	8099750	49900	49900	49900	49900	0
513	20241121	100500	8099750	49900	49900	49900	49900	0
514	20241121	100400	8099750	49900	49900	49900	49900	0
515	20241121	100300	8099750	49900	49950	49950	49900	2
516	20241121	100200	7999900	49950	49950	49950	49950	0
517	20241121	100100	7999900	49950	49950	49950	49950	0
518	20241121	100000	7999900	49950	49950	49950	49950	0
519	20241121	095900	7999900	49950	49950	49950	49950	0
520	20241121	095800	7999900	49950	49950	49950	49950	0
521	20241121	095700	7999900	49950	49950	49950	49950	0
522	20241121	095600	7999900	49950	49950	49950	49950	0
523	20241121	095500	7999900	49950	49950	49950	49950	0
524	20241121	095400	7999900	49950	49950	49950	49950	0
525	20241121	095300	7999900	49950	49950	49950	49950	2
526	20241121	095200	7900000	49950	49950	49950	49950	2
527	20241121	095100	7800100	49950	49950	49950	49950	0
528	20241121	095000	7800100	49950	49950	49950	49950	0
529	20241121	094900	7800100	49950	50000	50000	49950	19
530	20241121	094800	6851000	50100	50100	50100	50100	0
531	20241121	094700	6851000	50100	50100	50100	50100	0
532	20241121	094600	6851000	50100	50100	50100	50100	0
533	20241121	094500	6851000	50100	50100	50100	50100	0
534	20241121	094400	6851000	50100	50100	50100	50100	0
535	20241121	094300	6851000	50100	50100	50100	50100	1
536	20241121	094200	6800900	50000	50000	50000	50000	0
537	20241121	094100	6800900	50000	50000	50000	50000	0
538	20241121	094000	6800900	50000	50000	50000	50000	0
539	20241121	093900	6800900	50000	50000	50000	50000	0
540	20241121	093800	6800900	50000	50000	50000	50000	0
541	20241121	093700	6800900	50000	50000	50000	50000	0
542	20241121	093600	6800900	50000	50000	50000	50000	0
543	20241121	093500	6800900	50000	50000	50000	50000	0
544	20241121	093400	6800900	50000	50000	50000	50000	0
545	20241121	093300	6800900	50000	50000	50000	50000	0
546	20241121	093200	6800900	50000	50000	50000	50000	0
547	20241121	093100	6800900	50000	50000	50000	50000	0
548	20241121	093000	6800900	50000	50000	50000	50000	0
549	20241121	092900	6800900	50000	50100	50100	50000	2
550	20241121	092800	6700800	50000	50000	50000	50000	0
551	20241121	092700	6700800	50000	50000	50000	50000	0
552	20241121	092600	6700800	50000	50000	50000	50000	0
553	20241121	092500	6700800	50000	50000	50000	50000	3
554	20241121	092400	6550800	50000	50000	50000	50000	0
555	20241121	092300	6550800	50000	50000	50000	50000	0
556	20241121	092200	6550800	50000	50000	50000	50000	0
557	20241121	092100	6550800	50000	50000	50000	50000	0
558	20241121	092000	6550800	50000	50000	50000	50000	0
559	20241121	091900	6550800	50000	50000	50000	50000	0
560	20241121	091800	6550800	50000	50000	50000	50000	0
561	20241121	091700	6550800	50000	50100	50100	50000	3
562	20241121	091600	6400700	50100	50100	50100	50100	0
563	20241121	091500	6400700	50100	50100	50100	50100	0
564	20241121	091400	6400700	50100	50100	50100	50100	1
565	20241121	091300	6350600	50000	50000	50000	50000	1
566	20241121	091200	6300600	50000	50000	50000	50000	0
567	20241121	091100	6300600	50000	50000	50000	50000	0
568	20241121	091000	6300600	50000	50100	50100	50000	5
569	20241121	090900	6050500	50000	50100	50100	50000	118
570	20241121	090800	150300	50100	50100	50100	50100	0
571	20241121	090700	150300	50100	50100	50100	50100	3
572	20241121	090600	0	50400	50400	50400	50400	0
573	20241121	090500	0	50400	50400	50400	50400	0
574	20241121	090400	0	50400	50400	50400	50400	0
575	20241121	090300	0	50400	50400	50400	50400	0
576	20241121	090200	0	50400	50400	50400	50400	0
577	20241121	090100	0	50400	50400	50400	50400	0
578	20241121	090000	0	50400	50400	50400	50400	0