KissMeData/002170/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	183600	67264500	46650	46650	46650	46650	7
3	20231124	183500	67264500	46650	46650	46650	46650	0
4	20231124	183400	67264500	46650	46650	46650	46650	0
5	20231124	183300	67264500	46650	46650	46650	46650	0
6	20231124	183200	67264500	46650	46650	46650	46650	0
7	20231124	183100	67264500	46650	46650	46650	46650	0
8	20231124	183000	67264500	46650	46650	46650	46650	0
9	20231124	182900	67264500	46650	46650	46650	46650	0
10	20231124	182800	67264500	46650	46650	46650	46650	0
11	20231124	182700	67264500	46650	46650	46650	46650	0
12	20231124	182600	67264500	46650	46650	46650	46650	0
13	20231124	182500	67264500	46650	46650	46650	46650	0
14	20231124	182400	67264500	46650	46650	46650	46650	0
15	20231124	182300	67264500	46650	46650	46650	46650	0
16	20231124	182200	67264500	46650	46650	46650	46650	0
17	20231124	182100	67264500	46650	46650	46650	46650	0
18	20231124	182000	67264500	46650	46650	46650	46650	0
19	20231124	181900	67264500	46650	46650	46650	46650	0
20	20231124	181800	67264500	46650	46650	46650	46650	0
21	20231124	181700	67264500	46650	46650	46650	46650	0
22	20231124	181600	67264500	46650	46650	46650	46650	0
23	20231124	181500	67264500	46650	46650	46650	46650	0
24	20231124	181400	67264500	46650	46650	46650	46650	0
25	20231124	181300	67264500	46650	46650	46650	46650	0
26	20231124	181200	67264500	46650	46650	46650	46650	0
27	20231124	181100	67264500	46650	46650	46650	46650	0
28	20231124	181000	67264500	46650	46650	46650	46650	0
29	20231124	180900	67264500	46650	46650	46650	46650	0
30	20231124	180800	67264500	46650	46650	46650	46650	0
31	20231124	180700	67264500	46650	46650	46650	46650	0
32	20231124	180600	67264500	46650	46650	46650	46650	7
33	20231124	180500	67264500	46650	46650	46650	46650	0
34	20231124	180400	67264500	46650	46650	46650	46650	0
35	20231124	180300	67264500	46650	46650	46650	46650	0
36	20231124	180200	67264500	46650	46650	46650	46650	0
37	20231124	180100	67264500	46650	46650	46650	46650	0
38	20231124	180000	67264500	46650	46650	46650	46650	0
39	20231124	175900	67264500	46650	46650	46650	46650	0
40	20231124	175800	67264500	46650	46650	46650	46650	0
41	20231124	175700	67264500	46650	46650	46650	46650	0
42	20231124	175600	67264500	46650	46650	46650	46650	0
43	20231124	175500	67264500	46650	46650	46650	46650	0
44	20231124	175400	67264500	46650	46650	46650	46650	0
45	20231124	175300	67264500	46650	46650	46650	46650	0
46	20231124	175200	67264500	46650	46650	46650	46650	0
47	20231124	175100	67264500	46650	46650	46650	46650	0
48	20231124	175000	67264500	46650	46650	46650	46650	0
49	20231124	174900	67264500	46650	46650	46650	46650	0
50	20231124	174800	67264500	46650	46650	46650	46650	0
51	20231124	174700	67264500	46650	46650	46650	46650	0
52	20231124	174600	67264500	46650	46650	46650	46650	0
53	20231124	174500	67264500	46650	46650	46650	46650	0
54	20231124	174400	67264500	46650	46650	46650	46650	0
55	20231124	174300	67264500	46650	46650	46650	46650	0
56	20231124	174200	67264500	46650	46650	46650	46650	0
57	20231124	174100	67264500	46650	46650	46650	46650	0
58	20231124	174000	67264500	46650	46650	46650	46650	0
59	20231124	173900	67264500	46650	46650	46650	46650	0
60	20231124	173800	67264500	46650	46650	46650	46650	0
61	20231124	173700	67264500	46650	46650	46650	46650	0
62	20231124	173600	67264500	46650	46650	46650	46650	7
63	20231124	173500	67264500	46650	46650	46650	46650	0
64	20231124	173400	67264500	46650	46650	46650	46650	0
65	20231124	173300	67264500	46650	46650	46650	46650	0
66	20231124	173200	67264500	46650	46650	46650	46650	0
67	20231124	173100	67264500	46650	46650	46650	46650	0
68	20231124	173000	67264500	46650	46650	46650	46650	0
69	20231124	172900	67264500	46650	46650	46650	46650	0
70	20231124	172800	67264500	46650	46650	46650	46650	0
71	20231124	172700	67264500	46650	46650	46650	46650	0
72	20231124	172600	67264500	46650	46650	46650	46650	0
73	20231124	172500	67264500	46650	46650	46650	46650	0
74	20231124	172400	67264500	46650	46650	46650	46650	0
75	20231124	172300	67264500	46650	46650	46650	46650	0
76	20231124	172200	67264500	46650	46650	46650	46650	0
77	20231124	172100	67264500	46650	46650	46650	46650	0
78	20231124	172000	67264500	46650	46650	46650	46650	0
79	20231124	171900	67264500	46650	46650	46650	46650	0
80	20231124	171800	67264500	46650	46650	46650	46650	0
81	20231124	171700	67264500	46650	46650	46650	46650	0
82	20231124	171600	67264500	46650	46650	46650	46650	0
83	20231124	171500	67264500	46650	46650	46650	46650	0
84	20231124	171400	67264500	46650	46650	46650	46650	0
85	20231124	171300	67264500	46650	46650	46650	46650	0
86	20231124	171200	67264500	46650	46650	46650	46650	0
87	20231124	171100	67264500	46650	46650	46650	46650	0
88	20231124	171000	67264500	46650	46650	46650	46650	0
89	20231124	170900	67264500	46650	46650	46650	46650	0
90	20231124	170800	67264500	46650	46650	46650	46650	0
91	20231124	170700	67264500	46650	46650	46650	46650	0
92	20231124	170600	67264500	46650	46650	46650	46650	7
93	20231124	170500	67264500	46650	46650	46650	46650	0
94	20231124	170400	67264500	46650	46650	46650	46650	0
95	20231124	170300	67264500	46650	46650	46650	46650	0
96	20231124	170200	67264500	46650	46650	46650	46650	0
97	20231124	170100	67264500	46650	46650	46650	46650	0
98	20231124	170000	67264500	46650	46650	46650	46650	0
99	20231124	165900	67264500	46650	46650	46650	46650	0
100	20231124	165800	67264500	46650	46650	46650	46650	0
101	20231124	165700	67264500	46650	46650	46650	46650	0
102	20231124	165600	67264500	46650	46650	46650	46650	0
103	20231124	165500	67264500	46650	46650	46650	46650	0
104	20231124	165400	67264500	46650	46650	46650	46650	0
105	20231124	165300	67264500	46650	46650	46650	46650	0
106	20231124	165200	67264500	46650	46650	46650	46650	0
107	20231124	165100	67264500	46650	46650	46650	46650	0
108	20231124	165000	67264500	46650	46650	46650	46650	0
109	20231124	164900	67264500	46650	46650	46650	46650	0
110	20231124	164800	67264500	46650	46650	46650	46650	0
111	20231124	164700	67264500	46650	46650	46650	46650	0
112	20231124	164600	67264500	46650	46650	46650	46650	0
113	20231124	164500	67264500	46650	46650	46650	46650	0
114	20231124	164400	67264500	46650	46650	46650	46650	0
115	20231124	164300	67264500	46650	46650	46650	46650	0
116	20231124	164200	67264500	46650	46650	46650	46650	0
117	20231124	164100	67264500	46650	46650	46650	46650	0
118	20231124	164000	67264500	46650	46650	46650	46650	0
119	20231124	163900	67264500	46650	46650	46650	46650	0
120	20231124	163800	67264500	46650	46650	46650	46650	0
121	20231124	163700	67264500	46650	46650	46650	46650	0
122	20231124	163600	67264500	46650	46650	46650	46650	7
123	20231124	163500	67264500	46650	46650	46650	46650	0
124	20231124	163400	67264500	46650	46650	46650	46650	0
125	20231124	163300	67264500	46650	46650	46650	46650	0
126	20231124	163200	67264500	46650	46650	46650	46650	0
127	20231124	163100	67264500	46650	46650	46650	46650	0
128	20231124	163000	67264500	46650	46650	46650	46650	0
129	20231124	162900	67264500	46650	46650	46650	46650	0
130	20231124	162800	67264500	46650	46650	46650	46650	0
131	20231124	162700	67264500	46650	46650	46650	46650	0
132	20231124	162600	67264500	46650	46650	46650	46650	0
133	20231124	162500	67264500	46650	46650	46650	46650	0
134	20231124	162400	67264500	46650	46650	46650	46650	0
135	20231124	162300	67264500	46650	46650	46650	46650	0
136	20231124	162200	67264500	46650	46650	46650	46650	0
137	20231124	162100	67264500	46650	46650	46650	46650	0
138	20231124	162000	67264500	46650	46650	46650	46650	0
139	20231124	161900	67264500	46650	46650	46650	46650	0
140	20231124	161800	67264500	46650	46650	46650	46650	0
141	20231124	161700	67264500	46650	46650	46650	46650	0
142	20231124	161600	67264500	46650	46650	46650	46650	0
143	20231124	161500	67264500	46650	46650	46650	46650	0
144	20231124	161400	67264500	46650	46650	46650	46650	0
145	20231124	161300	67264500	46650	46650	46650	46650	0
146	20231124	161200	67264500	46650	46650	46650	46650	0
147	20231124	161100	67264500	46650	46650	46650	46650	0
148	20231124	161000	67264500	46650	46650	46650	46650	0
149	20231124	160900	67264500	46650	46650	46650	46650	0
150	20231124	160800	67264500	46650	46650	46650	46650	0
151	20231124	160700	67264500	46650	46650	46650	46650	0
152	20231124	160600	67264500	46650	46650	46650	46650	7
153	20231124	160500	67264500	46650	46650	46650	46650	0
154	20231124	160400	67264500	46650	46650	46650	46650	0
155	20231124	160300	67264500	46650	46650	46650	46650	0
156	20231124	160200	67264500	46650	46650	46650	46650	0
157	20231124	160100	67264500	46650	46650	46650	46650	0
158	20231124	160000	67264500	46650	46650	46650	46650	0
159	20231124	155900	67264500	46650	46650	46650	46650	0
160	20231124	155800	67264500	46650	46650	46650	46650	0
161	20231124	155700	67264500	46650	46650	46650	46650	0
162	20231124	155600	67264500	46650	46650	46650	46650	0
163	20231124	155500	67264500	46650	46650	46650	46650	0
164	20231124	155400	67264500	46650	46650	46650	46650	0
165	20231124	155300	67264500	46650	46650	46650	46650	0
166	20231124	155200	67264500	46650	46650	46650	46650	0
167	20231124	155100	67264500	46650	46650	46650	46650	0
168	20231124	155000	67264500	46650	46650	46650	46650	0
169	20231124	154900	67264500	46650	46650	46650	46650	0
170	20231124	154800	67264500	46650	46650	46650	46650	0
171	20231124	154700	67264500	46650	46650	46650	46650	0
172	20231124	154600	67264500	46650	46650	46650	46650	0
173	20231124	154500	67264500	46650	46650	46650	46650	0
174	20231124	154400	67264500	46650	46650	46650	46650	0
175	20231124	154300	67264500	46650	46650	46650	46650	0
176	20231124	154200	67264500	46650	46650	46650	46650	0
177	20231124	154100	67264500	46650	46650	46650	46650	0
178	20231124	154000	67264500	46650	46650	46650	46650	0
179	20231124	153900	67264500	46650	46650	46650	46650	0
180	20231124	153800	67264500	46650	46650	46650	46650	0
181	20231124	153700	67264500	46650	46650	46650	46650	0
182	20231124	153600	67264500	46650	46650	46650	46650	7
183	20231124	153500	67264500	46650	46650	46650	46650	0
184	20231124	153400	67264500	46650	46650	46650	46650	0
185	20231124	153300	67264500	46650	46650	46650	46650	0
186	20231124	153200	67264500	46650	46650	46650	46650	0
187	20231124	153100	67264500	46650	46650	46650	46650	0
188	20231124	153000	67264500	46650	46650	46650	46650	7
189	20231124	152900	66937950	46600	46600	46600	46600	0
190	20231124	152800	66937950	46600	46600	46600	46600	0
191	20231124	152700	66937950	46600	46600	46600	46600	0
192	20231124	152600	66937950	46600	46600	46600	46600	0
193	20231124	152500	66937950	46600	46600	46600	46600	0
194	20231124	152400	66937950	46600	46600	46600	46600	0
195	20231124	152300	66937950	46600	46600	46600	46600	0
196	20231124	152200	66937950	46600	46600	46600	46600	0
197	20231124	152100	66937950	46600	46600	46600	46600	0
198	20231124	152000	66937950	46600	46600	46600	46600	0
199	20231124	151900	66937950	46600	46600	46600	46600	0
200	20231124	151800	66937950	46600	46600	46600	46600	0
201	20231124	151700	66937950	46600	46600	46600	46600	0
202	20231124	151600	66937950	46600	46600	46600	46600	0
203	20231124	151500	66937950	46600	46600	46600	46600	0
204	20231124	151400	66937950	46600	46600	46600	46600	0
205	20231124	151300	66937950	46600	46600	46600	46600	0
206	20231124	151200	66937950	46600	46600	46600	46600	0
207	20231124	151100	66937950	46600	46600	46600	46600	0
208	20231124	151000	66937950	46600	46600	46600	46600	1
209	20231124	150900	66891350	46650	46650	46650	46650	0
210	20231124	150800	66891350	46650	46650	46650	46650	0
211	20231124	150700	66891350	46650	46650	46650	46650	0
212	20231124	150600	66891350	46650	46650	46650	46650	0
213	20231124	150500	66891350	46650	46650	46650	46650	0
214	20231124	150400	66891350	46650	46650	46650	46650	0
215	20231124	150300	66891350	46650	46650	46650	46650	0
216	20231124	150200	66891350	46650	46650	46650	46650	0
217	20231124	150100	66891350	46650	46600	46650	46600	2
218	20231124	150000	66798100	46650	46650	46650	46650	0
219	20231124	145900	66798100	46650	46650	46650	46650	0
220	20231124	145800	66798100	46650	46650	46650	46650	0
221	20231124	145700	66798100	46650	46650	46650	46650	0
222	20231124	145600	66798100	46650	46650	46650	46650	0
223	20231124	145500	66798100	46650	46650	46650	46650	0
224	20231124	145400	66798100	46650	46650	46650	46650	0
225	20231124	145300	66798100	46650	46650	46650	46650	0
226	20231124	145200	66798100	46650	46650	46650	46650	0
227	20231124	145100	66798100	46650	46650	46650	46650	0
228	20231124	145000	66798100	46650	46650	46650	46650	0
229	20231124	144900	66798100	46650	46650	46650	46650	0
230	20231124	144800	66798100	46650	46650	46650	46650	0
231	20231124	144700	66798100	46650	46650	46650	46650	1
232	20231124	144600	66751450	46550	46550	46550	46550	1
233	20231124	144500	66704900	46650	46650	46650	46650	0
234	20231124	144400	66704900	46650	46650	46650	46650	0
235	20231124	144300	66704900	46650	46650	46650	46650	0
236	20231124	144200	66704900	46650	46650	46650	46650	0
237	20231124	144100	66704900	46650	46450	46650	46450	80
238	20231124	144000	62986600	46500	46500	46500	46500	0
239	20231124	143900	62986600	46500	46500	46500	46500	0
240	20231124	143800	62986600	46500	46500	46500	46500	1
241	20231124	143700	62940100	46450	46450	46450	46450	0
242	20231124	143600	62940100	46450	46450	46450	46450	0
243	20231124	143500	62940100	46450	46450	46450	46450	0
244	20231124	143400	62940100	46450	46450	46450	46450	0
245	20231124	143300	62940100	46450	46450	46450	46450	0
246	20231124	143200	62940100	46450	46450	46450	46450	0
247	20231124	143100	62940100	46450	46450	46450	46450	0
248	20231124	143000	62940100	46450	46450	46450	46450	0
249	20231124	142900	62940100	46450	46450	46450	46450	0
250	20231124	142800	62940100	46450	46450	46450	46450	0
251	20231124	142700	62940100	46450	46450	46450	46450	0
252	20231124	142600	62940100	46450	46450	46450	46450	0
253	20231124	142500	62940100	46450	46450	46450	46450	0
254	20231124	142400	62940100	46450	46450	46450	46450	0
255	20231124	142300	62940100	46450	46450	46450	46450	38
256	20231124	142200	61175000	46650	46650	46650	46650	0
257	20231124	142100	61175000	46650	46650	46650	46650	0
258	20231124	142000	61175000	46650	46650	46650	46650	0
259	20231124	141900	61175000	46650	46650	46650	46650	0
260	20231124	141800	61175000	46650	46650	46650	46650	0
261	20231124	141700	61175000	46650	46650	46650	46650	0
262	20231124	141600	61175000	46650	46650	46650	46650	0
263	20231124	141500	61175000	46650	46450	46650	46450	6
264	20231124	141400	60896100	46550	46550	46550	46550	0
265	20231124	141300	60896100	46550	46400	46650	46400	14
266	20231124	141200	60245800	46550	46550	46550	46550	0
267	20231124	141100	60245800	46550	46350	46550	46350	6
268	20231124	141000	59967500	46350	46350	46350	46350	0
269	20231124	140900	59967500	46350	46350	46350	46350	0
270	20231124	140800	59967500	46350	46350	46350	46350	25
271	20231124	140700	58808750	46350	46350	46350	46350	0
272	20231124	140600	58808750	46350	46350	46350	46350	0
273	20231124	140500	58808750	46350	46350	46350	46350	12
274	20231124	140400	58252550	46350	46350	46350	46350	0
275	20231124	140300	58252550	46350	46350	46350	46350	0
276	20231124	140200	58252550	46350	46350	46350	46350	0
277	20231124	140100	58252550	46350	46350	46350	46350	0
278	20231124	140000	58252550	46350	46350	46350	46350	0
279	20231124	135900	58252550	46350	46350	46350	46350	0
280	20231124	135800	58252550	46350	46350	46350	46350	0
281	20231124	135700	58252550	46350	46350	46350	46350	0
282	20231124	135600	58252550	46350	46350	46350	46350	0
283	20231124	135500	58252550	46350	46350	46350	46350	1
284	20231124	135400	58206200	46350	46350	46350	46350	0
285	20231124	135300	58206200	46350	46350	46350	46350	0
286	20231124	135200	58206200	46350	46350	46350	46350	0
287	20231124	135100	58206200	46350	46350	46350	46350	0
288	20231124	135000	58206200	46350	46350	46350	46350	0
289	20231124	134900	58206200	46350	46350	46350	46350	0
290	20231124	134800	58206200	46350	46350	46350	46350	0
291	20231124	134700	58206200	46350	46350	46350	46350	0
292	20231124	134600	58206200	46350	46350	46350	46350	0
293	20231124	134500	58206200	46350	46350	46350	46350	4
294	20231124	134400	58020800	46350	46400	46400	46300	135
295	20231124	134300	51766300	46600	46600	46600	46600	1
296	20231124	134200	51719700	46450	46450	46450	46450	58
297	20231124	134100	49025600	46450	46450	46450	46450	30
298	20231124	134000	47632100	46450	46650	46650	46450	173
299	20231124	133900	39585650	46650	46650	46650	46650	0
300	20231124	133800	39585650	46650	46650	46650	46650	0
301	20231124	133700	39585650	46650	46650	46650	46650	0
302	20231124	133600	39585650	46650	46650	46650	46650	0
303	20231124	133500	39585650	46650	46650	46650	46650	0
304	20231124	133400	39585650	46650	46650	46650	46650	0
305	20231124	133300	39585650	46650	46650	46650	46650	54
306	20231124	133200	37066550	46650	46650	46650	46650	0
307	20231124	133100	37066550	46650	46750	46750	46650	19
308	20231124	133000	36179900	46750	46750	46750	46750	0
309	20231124	132900	36179900	46750	46750	46750	46750	0
310	20231124	132800	36179900	46750	46750	46750	46750	0
311	20231124	132700	36179900	46750	46750	46750	46750	0
312	20231124	132600	36179900	46750	46750	46750	46750	0
313	20231124	132500	36179900	46750	46750	46750	46750	0
314	20231124	132400	36179900	46750	46750	46750	46750	0
315	20231124	132300	36179900	46750	46750	46750	46750	0
316	20231124	132200	36179900	46750	46750	46750	46750	0
317	20231124	132100	36179900	46750	46750	46750	46750	0
318	20231124	132000	36179900	46750	46750	46750	46750	2
319	20231124	131900	36086400	46850	46850	46850	46850	0
320	20231124	131800	36086400	46850	46850	46850	46850	0
321	20231124	131700	36086400	46850	46850	46850	46850	0
322	20231124	131600	36086400	46850	46850	46850	46850	0
323	20231124	131500	36086400	46850	46850	46850	46850	1
324	20231124	131400	36039550	46850	46850	46850	46850	0
325	20231124	131300	36039550	46850	46850	46900	46850	210
326	20231124	131200	26201000	46800	46800	46800	46800	0
327	20231124	131100	26201000	46800	46800	46800	46800	0
328	20231124	131000	26201000	46800	46800	46800	46800	21
329	20231124	130900	25218200	46850	46850	46850	46850	0
330	20231124	130800	25218200	46850	46850	46850	46850	0
331	20231124	130700	25218200	46850	46850	46850	46850	0
332	20231124	130600	25218200	46850	46850	46850	46850	0
333	20231124	130500	25218200	46850	46850	46850	46850	0
334	20231124	130400	25218200	46850	46850	46850	46850	228
335	20231124	130300	14536400	46900	46900	46900	46900	0
336	20231124	130200	14536400	46900	46900	46900	46900	0
337	20231124	130100	14536400	46900	46900	46900	46900	0
338	20231124	130000	14536400	46900	46900	46900	46900	0
339	20231124	125900	14536400	46900	46900	46900	46900	0
340	20231124	125800	14536400	46900	46900	46900	46900	0
341	20231124	125700	14536400	46900	46900	46900	46900	0
342	20231124	125600	14536400	46900	46850	46900	46850	2
343	20231124	125500	14442650	46900	46800	46900	46800	73
344	20231124	125400	11026150	46800	46750	46800	46750	20
345	20231124	125300	10091100	46750	46750	46750	46750	0
346	20231124	125200	10091100	46750	46750	46750	46750	0
347	20231124	125100	10091100	46750	46750	46750	46750	0
348	20231124	125000	10091100	46750	46750	46750	46750	0
349	20231124	124900	10091100	46750	46750	46750	46750	0
350	20231124	124800	10091100	46750	46750	46750	46750	0
351	20231124	124700	10091100	46750	46750	46750	46750	0
352	20231124	124600	10091100	46750	46750	46750	46750	0
353	20231124	124500	10091100	46750	46750	46750	46750	0
354	20231124	124400	10091100	46750	46750	46750	46750	0
355	20231124	124300	10091100	46750	46750	46750	46750	0
356	20231124	124200	10091100	46750	46750	46750	46750	0
357	20231124	124100	10091100	46750	46750	46750	46750	0
358	20231124	124000	10091100	46750	46750	46750	46750	0
359	20231124	123900	10091100	46750	46750	46750	46750	0
360	20231124	123800	10091100	46750	46750	46750	46750	0
361	20231124	123700	10091100	46750	46750	46750	46750	0
362	20231124	123600	10091100	46750	46750	46750	46750	0
363	20231124	123500	10091100	46750	46750	46750	46750	0
364	20231124	123400	10091100	46750	46750	46750	46750	0
365	20231124	123300	10091100	46750	46750	46750	46750	0
366	20231124	123200	10091100	46750	46750	46750	46750	0
367	20231124	123100	10091100	46750	46750	46750	46750	0
368	20231124	123000	10091100	46750	46750	46750	46750	0
369	20231124	122900	10091100	46750	46750	46750	46750	0
370	20231124	122800	10091100	46750	46750	46750	46750	0
371	20231124	122700	10091100	46750	46750	46750	46750	0
372	20231124	122600	10091100	46750	46750	46750	46750	0
373	20231124	122500	10091100	46750	46700	46750	46700	2
374	20231124	122400	9997650	46750	46750	46750	46750	0
375	20231124	122300	9997650	46750	46750	46750	46750	0
376	20231124	122200	9997650	46750	46750	46750	46750	0
377	20231124	122100	9997650	46750	46750	46750	46750	0
378	20231124	122000	9997650	46750	46750	46750	46750	0
379	20231124	121900	9997650	46750	46750	46750	46750	0
380	20231124	121800	9997650	46750	46750	46750	46750	0
381	20231124	121700	9997650	46750	46750	46750	46750	0
382	20231124	121600	9997650	46750	46750	46750	46750	0
383	20231124	121500	9997650	46750	46750	46750	46750	0
384	20231124	121400	9997650	46750	46700	46750	46700	38
385	20231124	121300	8223000	46650	46650	46650	46650	0
386	20231124	121200	8223000	46650	46650	46650	46650	0
387	20231124	121100	8223000	46650	46650	46650	46650	0
388	20231124	121000	8223000	46650	46650	46650	46650	20
389	20231124	120900	7290000	46700	46700	46700	46700	0
390	20231124	120800	7290000	46700	46700	46700	46700	0
391	20231124	120700	7290000	46700	46700	46700	46700	0
392	20231124	120600	7290000	46700	46700	46700	46700	0
393	20231124	120500	7290000	46700	46700	46700	46700	0
394	20231124	120400	7290000	46700	46700	46700	46700	0
395	20231124	120300	7290000	46700	46700	46700	46700	0
396	20231124	120200	7290000	46700	46700	46700	46700	0
397	20231124	120100	7290000	46700	46700	46700	46700	0
398	20231124	120000	7290000	46700	46700	46700	46700	3
399	20231124	115900	7149900	46700	46700	46700	46700	0
400	20231124	115800	7149900	46700	46700	46700	46700	0
401	20231124	115700	7149900	46700	46700	46700	46700	0
402	20231124	115600	7149900	46700	46700	46700	46700	0
403	20231124	115500	7149900	46700	46700	46700	46700	0
404	20231124	115400	7149900	46700	46700	46700	46700	0
405	20231124	115300	7149900	46700	46700	46700	46700	0
406	20231124	115200	7149900	46700	46700	46700	46700	0
407	20231124	115100	7149900	46700	46700	46700	46700	0
408	20231124	115000	7149900	46700	46700	46700	46700	0
409	20231124	114900	7149900	46700	46700	46700	46700	0
410	20231124	114800	7149900	46700	46700	46700	46700	0
411	20231124	114700	7149900	46700	46700	46700	46700	0
412	20231124	114600	7149900	46700	46700	46700	46700	0
413	20231124	114500	7149900	46700	46700	46700	46700	0
414	20231124	114400	7149900	46700	46700	46700	46700	0
415	20231124	114300	7149900	46700	46700	46700	46700	0
416	20231124	114200	7149900	46700	46700	46700	46700	4
417	20231124	114100	6963100	46650	46650	46650	46650	0
418	20231124	114000	6963100	46650	46650	46650	46650	0
419	20231124	113900	6963100	46650	46650	46650	46650	0
420	20231124	113800	6963100	46650	46650	46650	46650	0
421	20231124	113700	6963100	46650	46650	46650	46650	0
422	20231124	113600	6963100	46650	46650	46650	46650	0
423	20231124	113500	6963100	46650	46650	46650	46650	0
424	20231124	113400	6963100	46650	46650	46650	46650	0
425	20231124	113300	6963100	46650	46650	46650	46650	0
426	20231124	113200	6963100	46650	46650	46650	46650	0
427	20231124	113100	6963100	46650	46650	46650	46650	0
428	20231124	113000	6963100	46650	46650	46650	46650	0
429	20231124	112900	6963100	46650	46650	46650	46650	0
430	20231124	112800	6963100	46650	46650	46650	46650	0
431	20231124	112700	6963100	46650	46650	46650	46650	0
432	20231124	112600	6963100	46650	46650	46650	46650	0
433	20231124	112500	6963100	46650	46650	46650	46650	0
434	20231124	112400	6963100	46650	46650	46650	46650	0
435	20231124	112300	6963100	46650	46650	46650	46650	0
436	20231124	112200	6963100	46650	46650	46650	46650	0
437	20231124	112100	6963100	46650	46650	46650	46650	0
438	20231124	112000	6963100	46650	46650	46650	46650	0
439	20231124	111900	6963100	46650	46650	46650	46650	0
440	20231124	111800	6963100	46650	46650	46650	46650	0
441	20231124	111700	6963100	46650	46650	46650	46650	0
442	20231124	111600	6963100	46650	46650	46650	46650	0
443	20231124	111500	6963100	46650	46650	46650	46650	0
444	20231124	111400	6963100	46650	46650	46650	46650	4
445	20231124	111300	6776500	46650	46650	46650	46650	0
446	20231124	111200	6776500	46650	46650	46650	46650	0
447	20231124	111100	6776500	46650	46650	46650	46650	0
448	20231124	111000	6776500	46650	46650	46650	46650	20
449	20231124	110900	5843500	46650	46650	46650	46650	0
450	20231124	110800	5843500	46650	46650	46650	46650	0
451	20231124	110700	5843500	46650	46650	46650	46650	0
452	20231124	110600	5843500	46650	46650	46650	46650	0
453	20231124	110500	5843500	46650	46650	46650	46650	1
454	20231124	110400	5796850	46650	46650	46650	46650	1
455	20231124	110300	5750200	46700	46700	46700	46700	0
456	20231124	110200	5750200	46700	46700	46700	46700	0
457	20231124	110100	5750200	46700	46700	46700	46700	0
458	20231124	110000	5750200	46700	46700	46700	46700	0
459	20231124	105900	5750200	46700	46700	46700	46700	0
460	20231124	105800	5750200	46700	46700	46700	46700	0
461	20231124	105700	5750200	46700	46700	46700	46700	0
462	20231124	105600	5750200	46700	46700	46700	46700	0
463	20231124	105500	5750200	46700	46700	46700	46700	0
464	20231124	105400	5750200	46700	46700	46700	46700	0
465	20231124	105300	5750200	46700	46700	46700	46700	0
466	20231124	105200	5750200	46700	46700	46700	46700	0
467	20231124	105100	5750200	46700	46700	46700	46700	0
468	20231124	105000	5750200	46700	46700	46700	46700	0
469	20231124	104900	5750200	46700	46700	46700	46700	0
470	20231124	104800	5750200	46700	46700	46700	46700	15
471	20231124	104700	5049700	46700	46700	46700	46700	0
472	20231124	104600	5049700	46700	46700	46700	46700	0
473	20231124	104500	5049700	46700	46700	46700	46700	0
474	20231124	104400	5049700	46700	46700	46700	46700	0
475	20231124	104300	5049700	46700	46700	46700	46700	0
476	20231124	104200	5049700	46700	46700	46700	46700	0
477	20231124	104100	5049700	46700	46700	46700	46700	0
478	20231124	104000	5049700	46700	46700	46700	46700	0
479	20231124	103900	5049700	46700	46700	46700	46700	0
480	20231124	103800	5049700	46700	46700	46700	46700	0
481	20231124	103700	5049700	46700	46700	46700	46700	0
482	20231124	103600	5049700	46700	46700	46700	46700	0
483	20231124	103500	5049700	46700	46700	46700	46700	0
484	20231124	103400	5049700	46700	46700	46700	46700	1
485	20231124	103300	5003000	46700	46700	46700	46700	0
486	20231124	103200	5003000	46700	46700	46700	46700	0
487	20231124	103100	5003000	46700	46700	46700	46700	0
488	20231124	103000	5003000	46700	46650	46700	46650	2
489	20231124	102900	4909650	46600	46600	46600	46600	0
490	20231124	102800	4909650	46600	46600	46600	46600	0
491	20231124	102700	4909650	46600	46600	46600	46600	2
492	20231124	102600	4816450	46650	46650	46650	46650	0
493	20231124	102500	4816450	46650	46650	46650	46650	0
494	20231124	102400	4816450	46650	46650	46650	46650	0
495	20231124	102300	4816450	46650	46650	46650	46650	2
496	20231124	102200	4723150	46650	46650	46650	46650	4
497	20231124	102100	4536550	46700	46700	46700	46700	0
498	20231124	102000	4536550	46700	46700	46700	46700	0
499	20231124	101900	4536550	46700	46700	46700	46700	0
500	20231124	101800	4536550	46700	46700	46700	46700	0
501	20231124	101700	4536550	46700	46700	46700	46700	0
502	20231124	101600	4536550	46700	46700	46700	46700	0
503	20231124	101500	4536550	46700	46700	46700	46700	0
504	20231124	101400	4536550	46700	46700	46700	46700	0
505	20231124	101300	4536550	46700	46700	46700	46700	6
506	20231124	101200	4256350	46800	46800	46800	46800	0
507	20231124	101100	4256350	46800	46800	46800	46800	0
508	20231124	101000	4256350	46800	46800	46800	46800	0
509	20231124	100900	4256350	46800	46800	46800	46800	0
510	20231124	100800	4256350	46800	46800	46800	46800	0
511	20231124	100700	4256350	46800	46800	46800	46800	0
512	20231124	100600	4256350	46800	46800	46800	46800	0
513	20231124	100500	4256350	46800	46800	46800	46800	0
514	20231124	100400	4256350	46800	46800	46800	46800	0
515	20231124	100300	4256350	46800	46800	46800	46800	0
516	20231124	100200	4256350	46800	46800	46800	46800	0
517	20231124	100100	4256350	46800	46800	46800	46800	0
518	20231124	100000	4256350	46800	46800	46800	46800	1
519	20231124	095900	4209550	46700	46700	46700	46700	0
520	20231124	095800	4209550	46700	46700	46700	46700	0
521	20231124	095700	4209550	46700	46700	46700	46700	0
522	20231124	095600	4209550	46700	46700	46700	46700	0
523	20231124	095500	4209550	46700	46700	46700	46700	0
524	20231124	095400	4209550	46700	46700	46700	46700	0
525	20231124	095300	4209550	46700	46700	46700	46700	0
526	20231124	095200	4209550	46700	46700	46700	46700	0
527	20231124	095100	4209550	46700	46700	46700	46700	0
528	20231124	095000	4209550	46700	46700	46700	46700	0
529	20231124	094900	4209550	46700	46700	46700	46700	0
530	20231124	094800	4209550	46700	46700	46700	46700	0
531	20231124	094700	4209550	46700	46700	46700	46700	0
532	20231124	094600	4209550	46700	46700	46700	46700	0
533	20231124	094500	4209550	46700	46700	46700	46700	0
534	20231124	094400	4209550	46700	46700	46700	46700	0
535	20231124	094300	4209550	46700	46700	46700	46700	0
536	20231124	094200	4209550	46700	46700	46700	46700	0
537	20231124	094100	4209550	46700	46700	46700	46700	0
538	20231124	094000	4209550	46700	46700	46700	46700	0
539	20231124	093900	4209550	46700	46700	46700	46700	0
540	20231124	093800	4209550	46700	46700	46700	46700	0
541	20231124	093700	4209550	46700	46700	46700	46700	0
542	20231124	093600	4209550	46700	46700	46700	46700	20
543	20231124	093500	3275550	46700	46700	46700	46700	10
544	20231124	093400	2808550	46700	46700	46700	46700	0
545	20231124	093300	2808550	46700	46650	46700	46650	6
546	20231124	093200	2528600	46700	46700	46700	46700	0
547	20231124	093100	2528600	46700	46700	46700	46700	0
548	20231124	093000	2528600	46700	46700	46700	46700	1
549	20231124	092900	2481900	46700	46700	46700	46700	0
550	20231124	092800	2481900	46700	46700	46700	46700	0
551	20231124	092700	2481900	46700	46700	46700	46700	0
552	20231124	092600	2481900	46700	46700	46700	46700	0
553	20231124	092500	2481900	46700	46700	46700	46700	0
554	20231124	092400	2481900	46700	46700	46700	46700	0
555	20231124	092300	2481900	46700	46700	46700	46700	0
556	20231124	092200	2481900	46700	46700	46700	46700	0
557	20231124	092100	2481900	46700	46700	46700	46700	30
558	20231124	092000	1080900	46950	46950	46950	46950	0
559	20231124	091900	1080900	46950	46950	46950	46950	0
560	20231124	091800	1080900	46950	46950	46950	46950	0
561	20231124	091700	1080900	46950	46950	46950	46950	0
562	20231124	091600	1080900	46950	46950	46950	46950	0
563	20231124	091500	1080900	46950	46950	46950	46950	0
564	20231124	091400	1080900	46950	46950	46950	46950	0
565	20231124	091300	1080900	46950	46950	46950	46950	0
566	20231124	091200	1080900	46950	46950	46950	46950	0
567	20231124	091100	1080900	46950	46950	46950	46950	1
568	20231124	091000	1033950	46950	46950	46950	46950	1
569	20231124	090900	987000	47000	47000	47000	47000	0
570	20231124	090800	987000	47000	47000	47000	47000	1
571	20231124	090700	940000	47000	47000	47000	47000	0
572	20231124	090600	940000	47000	47000	47000	47000	0
573	20231124	090500	940000	47000	47000	47000	47000	0
574	20231124	090400	940000	47000	47000	47000	47000	0
575	20231124	090300	940000	47000	47000	47000	47000	0
576	20231124	090200	940000	47000	47000	47000	47000	0
577	20231124	090100	940000	47000	47000	47000	47000	0
578	20231124	090000	940000	47000	47000	47000	47000	20