KissMeData/002170/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	183600	58681450	49850	49850	49850	49850	24
3	20241118	183500	58681450	49850	49850	49850	49850	0
4	20241118	183400	58681450	49850	49850	49850	49850	0
5	20241118	183300	58681450	49850	49850	49850	49850	0
6	20241118	183200	58681450	49850	49850	49850	49850	0
7	20241118	183100	58681450	49850	49850	49850	49850	0
8	20241118	183000	58681450	49850	49850	49850	49850	0
9	20241118	182900	58681450	49850	49850	49850	49850	0
10	20241118	182800	58681450	49850	49850	49850	49850	0
11	20241118	182700	58681450	49850	49850	49850	49850	0
12	20241118	182600	58681450	49850	49850	49850	49850	0
13	20241118	182500	58681450	49850	49850	49850	49850	0
14	20241118	182400	58681450	49850	49850	49850	49850	0
15	20241118	182300	58681450	49850	49850	49850	49850	0
16	20241118	182200	58681450	49850	49850	49850	49850	0
17	20241118	182100	58681450	49850	49850	49850	49850	0
18	20241118	182000	58681450	49850	49850	49850	49850	0
19	20241118	181900	58681450	49850	49850	49850	49850	0
20	20241118	181800	58681450	49850	49850	49850	49850	0
21	20241118	181700	58681450	49850	49850	49850	49850	0
22	20241118	181600	58681450	49850	49850	49850	49850	0
23	20241118	181500	58681450	49850	49850	49850	49850	0
24	20241118	181400	58681450	49850	49850	49850	49850	0
25	20241118	181300	58681450	49850	49850	49850	49850	0
26	20241118	181200	58681450	49850	49850	49850	49850	0
27	20241118	181100	58681450	49850	49850	49850	49850	0
28	20241118	181000	58681450	49850	49850	49850	49850	0
29	20241118	180900	58681450	49850	49850	49850	49850	0
30	20241118	180800	58681450	49850	49850	49850	49850	0
31	20241118	180700	58681450	49850	49850	49850	49850	0
32	20241118	180600	58681450	49850	49850	49850	49850	24
33	20241118	180500	58681450	49850	49850	49850	49850	0
34	20241118	180400	58681450	49850	49850	49850	49850	0
35	20241118	180300	58681450	49850	49850	49850	49850	0
36	20241118	180200	58681450	49850	49850	49850	49850	0
37	20241118	180100	58681450	49850	49850	49850	49850	0
38	20241118	180000	58681450	49850	49850	49850	49850	0
39	20241118	175900	58681450	49850	49850	49850	49850	0
40	20241118	175800	58681450	49850	49850	49850	49850	0
41	20241118	175700	58681450	49850	49850	49850	49850	0
42	20241118	175600	58681450	49850	49850	49850	49850	0
43	20241118	175500	58681450	49850	49850	49850	49850	0
44	20241118	175400	58681450	49850	49850	49850	49850	0
45	20241118	175300	58681450	49850	49850	49850	49850	0
46	20241118	175200	58681450	49850	49850	49850	49850	0
47	20241118	175100	58681450	49850	49850	49850	49850	0
48	20241118	175000	58681450	49850	49850	49850	49850	0
49	20241118	174900	58681450	49850	49850	49850	49850	0
50	20241118	174800	58681450	49850	49850	49850	49850	0
51	20241118	174700	58681450	49850	49850	49850	49850	0
52	20241118	174600	58681450	49850	49850	49850	49850	0
53	20241118	174500	58681450	49850	49850	49850	49850	0
54	20241118	174400	58681450	49850	49850	49850	49850	0
55	20241118	174300	58681450	49850	49850	49850	49850	0
56	20241118	174200	58681450	49850	49850	49850	49850	0
57	20241118	174100	58681450	49850	49850	49850	49850	0
58	20241118	174000	58681450	49850	49850	49850	49850	0
59	20241118	173900	58681450	49850	49850	49850	49850	0
60	20241118	173800	58681450	49850	49850	49850	49850	0
61	20241118	173700	58681450	49850	49850	49850	49850	0
62	20241118	173600	58681450	49850	49850	49850	49850	24
63	20241118	173500	58681450	49850	49850	49850	49850	0
64	20241118	173400	58681450	49850	49850	49850	49850	0
65	20241118	173300	58681450	49850	49850	49850	49850	0
66	20241118	173200	58681450	49850	49850	49850	49850	0
67	20241118	173100	58681450	49850	49850	49850	49850	0
68	20241118	173000	58681450	49850	49850	49850	49850	0
69	20241118	172900	58681450	49850	49850	49850	49850	0
70	20241118	172800	58681450	49850	49850	49850	49850	0
71	20241118	172700	58681450	49850	49850	49850	49850	0
72	20241118	172600	58681450	49850	49850	49850	49850	0
73	20241118	172500	58681450	49850	49850	49850	49850	0
74	20241118	172400	58681450	49850	49850	49850	49850	0
75	20241118	172300	58681450	49850	49850	49850	49850	0
76	20241118	172200	58681450	49850	49850	49850	49850	0
77	20241118	172100	58681450	49850	49850	49850	49850	0
78	20241118	172000	58681450	49850	49850	49850	49850	0
79	20241118	171900	58681450	49850	49850	49850	49850	0
80	20241118	171800	58681450	49850	49850	49850	49850	0
81	20241118	171700	58681450	49850	49850	49850	49850	0
82	20241118	171600	58681450	49850	49850	49850	49850	0
83	20241118	171500	58681450	49850	49850	49850	49850	0
84	20241118	171400	58681450	49850	49850	49850	49850	0
85	20241118	171300	58681450	49850	49850	49850	49850	0
86	20241118	171200	58681450	49850	49850	49850	49850	0
87	20241118	171100	58681450	49850	49850	49850	49850	0
88	20241118	171000	58681450	49850	49850	49850	49850	0
89	20241118	170900	58681450	49850	49850	49850	49850	0
90	20241118	170800	58681450	49850	49850	49850	49850	0
91	20241118	170700	58681450	49850	49850	49850	49850	0
92	20241118	170600	58681450	49850	49850	49850	49850	24
93	20241118	170500	58681450	49850	49850	49850	49850	0
94	20241118	170400	58681450	49850	49850	49850	49850	0
95	20241118	170300	58681450	49850	49850	49850	49850	0
96	20241118	170200	58681450	49850	49850	49850	49850	0
97	20241118	170100	58681450	49850	49850	49850	49850	0
98	20241118	170000	58681450	49850	49850	49850	49850	0
99	20241118	165900	58681450	49850	49850	49850	49850	0
100	20241118	165800	58681450	49850	49850	49850	49850	0
101	20241118	165700	58681450	49850	49850	49850	49850	0
102	20241118	165600	58681450	49850	49850	49850	49850	0
103	20241118	165500	58681450	49850	49850	49850	49850	0
104	20241118	165400	58681450	49850	49850	49850	49850	0
105	20241118	165300	58681450	49850	49850	49850	49850	0
106	20241118	165200	58681450	49850	49850	49850	49850	0
107	20241118	165100	58681450	49850	49850	49850	49850	0
108	20241118	165000	58681450	49850	49850	49850	49850	0
109	20241118	164900	58681450	49850	49850	49850	49850	0
110	20241118	164800	58681450	49850	49850	49850	49850	0
111	20241118	164700	58681450	49850	49850	49850	49850	0
112	20241118	164600	58681450	49850	49850	49850	49850	0
113	20241118	164500	58681450	49850	49850	49850	49850	0
114	20241118	164400	58681450	49850	49850	49850	49850	0
115	20241118	164300	58681450	49850	49850	49850	49850	0
116	20241118	164200	58681450	49850	49850	49850	49850	0
117	20241118	164100	58681450	49850	49850	49850	49850	0
118	20241118	164000	58681450	49850	49850	49850	49850	0
119	20241118	163900	58681450	49850	49850	49850	49850	0
120	20241118	163800	58681450	49850	49850	49850	49850	0
121	20241118	163700	58681450	49850	49850	49850	49850	0
122	20241118	163600	58681450	49850	49850	49850	49850	24
123	20241118	163500	58681450	49850	49850	49850	49850	0
124	20241118	163400	58681450	49850	49850	49850	49850	0
125	20241118	163300	58681450	49850	49850	49850	49850	0
126	20241118	163200	58681450	49850	49850	49850	49850	0
127	20241118	163100	58681450	49850	49850	49850	49850	0
128	20241118	163000	58681450	49850	49850	49850	49850	0
129	20241118	162900	58681450	49850	49850	49850	49850	0
130	20241118	162800	58681450	49850	49850	49850	49850	0
131	20241118	162700	58681450	49850	49850	49850	49850	0
132	20241118	162600	58681450	49850	49850	49850	49850	0
133	20241118	162500	58681450	49850	49850	49850	49850	0
134	20241118	162400	58681450	49850	49850	49850	49850	0
135	20241118	162300	58681450	49850	49850	49850	49850	0
136	20241118	162200	58681450	49850	49850	49850	49850	0
137	20241118	162100	58681450	49850	49850	49850	49850	0
138	20241118	162000	58681450	49850	49850	49850	49850	0
139	20241118	161900	58681450	49850	49850	49850	49850	0
140	20241118	161800	58681450	49850	49850	49850	49850	0
141	20241118	161700	58681450	49850	49850	49850	49850	0
142	20241118	161600	58681450	49850	49850	49850	49850	0
143	20241118	161500	58681450	49850	49850	49850	49850	0
144	20241118	161400	58681450	49850	49850	49850	49850	0
145	20241118	161300	58681450	49850	49850	49850	49850	0
146	20241118	161200	58681450	49850	49850	49850	49850	0
147	20241118	161100	58681450	49850	49850	49850	49850	0
148	20241118	161000	58681450	49850	49850	49850	49850	0
149	20241118	160900	58681450	49850	49850	49850	49850	0
150	20241118	160800	58681450	49850	49850	49850	49850	0
151	20241118	160700	58681450	49850	49850	49850	49850	0
152	20241118	160600	58681450	49850	49850	49850	49850	24
153	20241118	160500	58681450	49850	49850	49850	49850	0
154	20241118	160400	58681450	49850	49850	49850	49850	0
155	20241118	160300	58681450	49850	49850	49850	49850	0
156	20241118	160200	58681450	49850	49850	49850	49850	0
157	20241118	160100	58681450	49850	49850	49850	49850	0
158	20241118	160000	58681450	49850	49850	49850	49850	0
159	20241118	155900	58681450	49850	49850	49850	49850	0
160	20241118	155800	58681450	49850	49850	49850	49850	0
161	20241118	155700	58681450	49850	49850	49850	49850	0
162	20241118	155600	58681450	49850	49850	49850	49850	0
163	20241118	155500	58681450	49850	49850	49850	49850	0
164	20241118	155400	58681450	49850	49850	49850	49850	0
165	20241118	155300	58681450	49850	49850	49850	49850	0
166	20241118	155200	58681450	49850	49850	49850	49850	0
167	20241118	155100	58681450	49850	49850	49850	49850	0
168	20241118	155000	58681450	49850	49850	49850	49850	0
169	20241118	154900	58681450	49850	49850	49850	49850	0
170	20241118	154800	58681450	49850	49850	49850	49850	0
171	20241118	154700	58681450	49850	49850	49850	49850	0
172	20241118	154600	58681450	49850	49850	49850	49850	0
173	20241118	154500	58681450	49850	49850	49850	49850	0
174	20241118	154400	58681450	49850	49850	49850	49850	0
175	20241118	154300	58681450	49850	49850	49850	49850	0
176	20241118	154200	58681450	49850	49850	49850	49850	0
177	20241118	154100	58681450	49850	49850	49850	49850	0
178	20241118	154000	58681450	49850	49850	49850	49850	0
179	20241118	153900	58681450	49850	49850	49850	49850	0
180	20241118	153800	58681450	49850	49850	49850	49850	0
181	20241118	153700	58681450	49850	49850	49850	49850	0
182	20241118	153600	58681450	49850	49850	49850	49850	24
183	20241118	153500	58681450	49850	49850	49850	49850	0
184	20241118	153400	58681450	49850	49850	49850	49850	0
185	20241118	153300	58681450	49850	49850	49850	49850	0
186	20241118	153200	58681450	49850	49850	49850	49850	0
187	20241118	153100	58681450	49850	49850	49850	49850	0
188	20241118	153000	58681450	49850	49850	49850	49850	24
189	20241118	152900	57485050	49800	49800	49800	49800	0
190	20241118	152800	57485050	49800	49800	49800	49800	0
191	20241118	152700	57485050	49800	49800	49800	49800	0
192	20241118	152600	57485050	49800	49800	49800	49800	0
193	20241118	152500	57485050	49800	49800	49800	49800	0
194	20241118	152400	57485050	49800	49800	49800	49800	0
195	20241118	152300	57485050	49800	49800	49800	49800	0
196	20241118	152200	57485050	49800	49800	49800	49800	0
197	20241118	152100	57485050	49800	49800	49800	49800	0
198	20241118	152000	57485050	49800	49800	49800	49800	0
199	20241118	151900	57485050	49800	49750	49800	49750	50
200	20241118	151800	54997500	49750	49750	49750	49750	0
201	20241118	151700	54997500	49750	49600	49750	49600	5
202	20241118	151600	54749050	49550	49550	49550	49550	3
203	20241118	151500	54600400	49550	49550	49550	49550	0
204	20241118	151400	54600400	49550	49600	49600	49550	3
205	20241118	151300	54451650	49550	49550	49550	49550	0
206	20241118	151200	54451650	49550	49550	49550	49550	1
207	20241118	151100	54402100	49550	49550	49550	49550	0
208	20241118	151000	54402100	49550	49550	49550	49550	4
209	20241118	150900	54203900	49600	49600	49600	49600	2
210	20241118	150800	54104700	49600	49600	49600	49600	0
211	20241118	150700	54104700	49600	49600	49600	49600	0
212	20241118	150600	54104700	49600	49600	49600	49600	0
213	20241118	150500	54104700	49600	49600	49600	49600	1
214	20241118	150400	54055100	49700	49700	49700	49700	2
215	20241118	150300	53955700	49650	49650	49650	49650	8
216	20241118	150200	53558500	49600	49550	49600	49550	9
217	20241118	150100	53112150	49550	49550	49550	49550	0
218	20241118	150000	53112150	49550	49550	49550	49550	0
219	20241118	145900	53112150	49550	49550	49550	49550	2
220	20241118	145800	53013050	49550	49550	49550	49550	1
221	20241118	145700	52963500	49550	49550	49550	49550	2
222	20241118	145600	52864400	49600	49600	49600	49600	0
223	20241118	145500	52864400	49600	49600	49600	49600	0
224	20241118	145400	52864400	49600	49600	49600	49600	0
225	20241118	145300	52864400	49600	49600	49600	49600	3
226	20241118	145200	52715600	49600	49600	49600	49600	0
227	20241118	145100	52715600	49600	49600	49600	49600	0
228	20241118	145000	52715600	49600	49600	49600	49600	1
229	20241118	144900	52666000	49550	49550	49550	49500	15
230	20241118	144800	51923200	49550	49550	49550	49550	1
231	20241118	144700	51873650	49550	49550	49550	49550	1
232	20241118	144600	51824100	49550	49550	49550	49550	0
233	20241118	144500	51824100	49550	49550	49550	49550	2
234	20241118	144400	51725000	49550	49550	49550	49550	0
235	20241118	144300	51725000	49550	49600	49600	49550	2
236	20241118	144200	51625850	49600	49600	49600	49600	2
237	20241118	144100	51526650	49650	49650	49650	49650	0
238	20241118	144000	51526650	49650	49650	49650	49650	0
239	20241118	143900	51526650	49650	49650	49650	49650	1
240	20241118	143800	51477000	49600	49600	49600	49600	1
241	20241118	143700	51427400	49650	49650	49650	49650	2
242	20241118	143600	51328100	49600	49600	49600	49600	4
243	20241118	143500	51129700	49600	49600	49600	49600	3
244	20241118	143400	50980900	49600	49600	49600	49600	1
245	20241118	143300	50931300	49600	49600	49600	49600	0
246	20241118	143200	50931300	49600	49600	49600	49600	0
247	20241118	143100	50931300	49600	49600	49600	49600	2
248	20241118	143000	50832100	49600	49600	49600	49600	1
249	20241118	142900	50782500	49600	49600	49600	49600	4
250	20241118	142800	50584100	49600	49600	49600	49600	0
251	20241118	142700	50584100	49600	49600	49600	49600	0
252	20241118	142600	50584100	49600	49600	49600	49600	0
253	20241118	142500	50584100	49600	49600	49600	49600	2
254	20241118	142400	50484900	49650	49650	49650	49650	3
255	20241118	142300	50335950	49600	49600	49600	49600	0
256	20241118	142200	50335950	49600	49600	49600	49600	2
257	20241118	142100	50236750	49600	49600	49600	49600	1
258	20241118	142000	50187150	49600	49600	49600	49600	0
259	20241118	141900	50187150	49600	49600	49600	49600	1
260	20241118	141800	50137550	49600	49600	49600	49600	0
261	20241118	141700	50137550	49600	49600	49600	49600	1
262	20241118	141600	50087950	49600	49600	49600	49600	0
263	20241118	141500	50087950	49600	49600	49600	49600	5
264	20241118	141400	49839950	49600	49600	49600	49600	1
265	20241118	141300	49790350	49600	49600	49600	49600	1
266	20241118	141200	49740750	49650	49650	49650	49650	0
267	20241118	141100	49740750	49650	49650	49650	49650	1
268	20241118	141000	49691100	49650	49650	49650	49650	1
269	20241118	140900	49641450	49600	49600	49600	49600	2
270	20241118	140800	49542250	49600	49600	49600	49600	2
271	20241118	140700	49443050	49600	49600	49600	49600	1
272	20241118	140600	49393450	49600	49600	49600	49600	0
273	20241118	140500	49393450	49600	49600	49600	49600	3
274	20241118	140400	49244650	49600	49600	49600	49600	1
275	20241118	140300	49195050	49600	49600	49600	49600	0
276	20241118	140200	49195050	49600	49600	49600	49600	5
277	20241118	140100	48947050	49650	49650	49650	49650	0
278	20241118	140000	48947050	49650	49650	49650	49650	1
279	20241118	135900	48897400	49650	49650	49650	49650	0
280	20241118	135800	48897400	49650	49650	49650	49650	0
281	20241118	135700	48897400	49650	49600	49650	49600	4
282	20241118	135600	48698900	49600	49600	49600	49600	0
283	20241118	135500	48698900	49600	49600	49600	49600	7
284	20241118	135400	48351700	49600	49600	49600	49600	0
285	20241118	135300	48351700	49600	49600	49600	49600	1
286	20241118	135200	48302100	49600	49600	49600	49600	0
287	20241118	135100	48302100	49600	49600	49600	49600	2
288	20241118	135000	48202900	49650	49650	49650	49650	1
289	20241118	134900	48153250	49600	49600	49600	49600	2
290	20241118	134800	48054050	49650	49650	49650	49650	0
291	20241118	134700	48054050	49650	49650	49650	49650	0
292	20241118	134600	48054050	49650	49650	49650	49650	0
293	20241118	134500	48054050	49650	49650	49650	49650	1
294	20241118	134400	48004400	49700	49700	49700	49700	0
295	20241118	134300	48004400	49700	49650	49700	49650	3
296	20241118	134200	47855350	49650	49650	49650	49650	2
297	20241118	134100	47756050	49700	49700	49700	49700	0
298	20241118	134000	47756050	49700	49700	49700	49700	1
299	20241118	133900	47706350	49700	49700	49700	49700	0
300	20241118	133800	47706350	49700	49700	49700	49700	0
301	20241118	133700	47706350	49700	49700	49700	49700	0
302	20241118	133600	47706350	49700	49700	49700	49700	1
303	20241118	133500	47656650	49700	49700	49700	49700	5
304	20241118	133400	47408150	49700	49700	49700	49700	1
305	20241118	133300	47358450	49700	49700	49700	49700	1
306	20241118	133200	47308750	49700	49700	49700	49700	0
307	20241118	133100	47308750	49700	49700	49700	49700	0
308	20241118	133000	47308750	49700	49700	49700	49700	1
309	20241118	132900	47259050	49650	49650	49650	49650	8
310	20241118	132800	46861850	49650	49650	49650	49650	2
311	20241118	132700	46762550	49700	49700	49700	49700	0
312	20241118	132600	46762550	49700	49700	49700	49700	1
313	20241118	132500	46712850	49700	49700	49700	49700	4
314	20241118	132400	46514050	49700	49700	49700	49700	0
315	20241118	132300	46514050	49700	49700	49700	49700	2
316	20241118	132200	46414650	49700	49700	49700	49700	0
317	20241118	132100	46414650	49700	49700	49700	49700	2
318	20241118	132000	46315250	49800	49800	49800	49800	0
319	20241118	131900	46315250	49800	49800	49800	49800	1
320	20241118	131800	46265450	49800	49800	49800	49800	0
321	20241118	131700	46265450	49800	49900	49900	49800	5
322	20241118	131600	46016150	49900	49700	49900	49700	20
323	20241118	131500	45019500	49700	49700	49700	49700	4
324	20241118	131400	44820700	49700	49700	49700	49700	2
325	20241118	131300	44721300	49700	49700	49700	49700	0
326	20241118	131200	44721300	49700	49700	49700	49700	1
327	20241118	131100	44671600	49800	49800	49800	49800	0
328	20241118	131000	44671600	49800	49750	49800	49750	4
329	20241118	130900	44472550	49700	49700	49700	49700	1
330	20241118	130800	44422850	49700	49700	49700	49700	0
331	20241118	130700	44422850	49700	49700	49700	49700	2
332	20241118	130600	44323450	49700	49700	49700	49700	3
333	20241118	130500	44174350	49750	49750	49750	49750	1
334	20241118	130400	44124600	49750	49750	49750	49750	0
335	20241118	130300	44124600	49750	49750	49750	49750	0
336	20241118	130200	44124600	49750	49750	49750	49750	0
337	20241118	130100	44124600	49750	49750	49750	49750	2
338	20241118	130000	44025100	49800	49800	49800	49800	1
339	20241118	125900	43975300	49800	49800	49800	49800	1
340	20241118	125800	43925500	49800	49800	49800	49800	3
341	20241118	125700	43776100	49800	49800	49800	49800	6
342	20241118	125600	43477300	49800	49800	49800	49800	1
343	20241118	125500	43427500	49800	49800	49800	49800	6
344	20241118	125400	43128700	49800	49800	49800	49800	2
345	20241118	125300	43029100	49800	49800	49800	49800	1
346	20241118	125200	42979300	49850	49850	49850	49850	0
347	20241118	125100	42979300	49850	49850	49850	49850	0
348	20241118	125000	42979300	49850	49850	49850	49850	2
349	20241118	124900	42879600	49850	49850	49850	49850	14
350	20241118	124800	42181700	49850	49850	49850	49850	6
351	20241118	124700	41882600	49750	49800	49800	49750	2
352	20241118	124600	41783050	49800	49800	49800	49800	0
353	20241118	124500	41783050	49800	49800	49800	49800	2
354	20241118	124400	41683450	49800	49800	49800	49800	0
355	20241118	124300	41683450	49800	49750	49800	49750	94
356	20241118	124200	37002450	49700	49700	49700	49700	1
357	20241118	124100	36952750	49700	49700	49700	49700	0
358	20241118	124000	36952750	49700	49700	49700	49700	2
359	20241118	123900	36853350	49700	49700	49700	49700	3
360	20241118	123800	36704250	49650	49650	49650	49650	3
361	20241118	123700	36555300	49650	49650	49650	49650	0
362	20241118	123600	36555300	49650	49650	49650	49650	0
363	20241118	123500	36555300	49650	49650	49650	49650	4
364	20241118	123400	36356700	49650	49650	49650	49650	2
365	20241118	123300	36257400	49600	49600	49600	49600	1
366	20241118	123200	36207800	49600	49600	49600	49600	1
367	20241118	123100	36158200	49600	49600	49600	49600	1
368	20241118	123000	36108600	49600	49600	49600	49600	0
369	20241118	122900	36108600	49600	49550	49600	49550	4
370	20241118	122800	35910250	49550	49550	49550	49550	2
371	20241118	122700	35811150	49600	49600	49600	49600	1
372	20241118	122600	35761550	49700	49700	49700	49700	0
373	20241118	122500	35761550	49700	49700	49700	49700	0
374	20241118	122400	35761550	49700	49650	49750	49650	21
375	20241118	122300	34717150	49600	49600	49600	49600	0
376	20241118	122200	34717150	49600	49600	49600	49600	0
377	20241118	122100	34717150	49600	49600	49650	49450	193
378	20241118	122000	25143800	49600	49450	49600	49450	8
379	20241118	121900	24747650	49450	49450	49450	49450	2
380	20241118	121800	24648750	49400	49400	49400	49400	0
381	20241118	121700	24648750	49400	49400	49400	49400	12
382	20241118	121600	24055950	49350	49450	49450	49350	17
383	20241118	121500	23215850	49450	49450	49450	49450	1
384	20241118	121400	23166400	49550	49550	49550	49550	13
385	20241118	121300	22522250	49450	49450	49450	49450	2
386	20241118	121200	22423350	49500	49500	49500	49500	0
387	20241118	121100	22423350	49500	49500	49500	49500	1
388	20241118	121000	22373850	49500	49500	49500	49500	3
389	20241118	120900	22225350	49700	49500	49700	49500	79
390	20241118	120800	18306000	49450	49450	49450	49450	0
391	20241118	120700	18306000	49450	49450	49450	49450	1
392	20241118	120600	18256550	49450	49450	49450	49450	2
393	20241118	120500	18157650	49450	49450	49450	49450	4
394	20241118	120400	17959850	49500	49450	49500	49450	17
395	20241118	120300	17118950	49450	49450	49450	49450	0
396	20241118	120200	17118950	49450	49450	49450	49450	0
397	20241118	120100	17118950	49450	49450	49450	49450	1
398	20241118	120000	17069500	49500	49500	49500	49500	2
399	20241118	115900	16970500	49450	49450	49450	49450	4
400	20241118	115800	16772700	49450	49450	49450	49450	0
401	20241118	115700	16772700	49450	49450	49450	49450	1
402	20241118	115600	16723250	49500	49500	49500	49500	0
403	20241118	115500	16723250	49500	49450	49500	49450	6
404	20241118	115400	16426350	49450	49450	49450	49450	1
405	20241118	115300	16376900	49450	49450	49450	49450	7
406	20241118	115200	16030750	49450	49450	49450	49450	0
407	20241118	115100	16030750	49450	49450	49450	49450	0
408	20241118	115000	16030750	49450	49500	49500	49450	4
409	20241118	114900	15832800	49450	49450	49450	49450	0
410	20241118	114800	15832800	49450	49450	49450	49450	0
411	20241118	114700	15832800	49450	49450	49450	49450	3
412	20241118	114600	15684450	49450	49450	49450	49450	2
413	20241118	114500	15585550	49500	49450	49500	49450	8
414	20241118	114400	15189750	49450	49450	49450	49450	0
415	20241118	114300	15189750	49450	49450	49450	49450	1
416	20241118	114200	15140300	49450	49450	49450	49450	2
417	20241118	114100	15041400	49500	49500	49500	49500	0
418	20241118	114000	15041400	49500	49450	49500	49450	8
419	20241118	113900	14645450	49450	49450	49450	49450	11
420	20241118	113800	14101500	49400	49400	49400	49400	5
421	20241118	113700	13854500	49400	49400	49400	49400	1
422	20241118	113600	13805100	49400	49400	49400	49400	2
423	20241118	113500	13706300	49400	49350	49400	49350	4
424	20241118	113400	13508800	49350	49350	49350	49350	0
425	20241118	113300	13508800	49350	49350	49350	49350	1
426	20241118	113200	13459450	49350	49350	49350	49350	2
427	20241118	113100	13360750	49350	49350	49350	49350	0
428	20241118	113000	13360750	49350	49350	49400	49350	5
429	20241118	112900	13113900	49350	49350	49350	49350	0
430	20241118	112800	13113900	49350	49350	49350	49350	0
431	20241118	112700	13113900	49350	49350	49350	49350	0
432	20241118	112600	13113900	49350	49400	49400	49350	3
433	20241118	112500	12965750	49350	49350	49350	49350	4
434	20241118	112400	12768350	49350	49350	49350	49350	1
435	20241118	112300	12719000	49400	49400	49400	49400	1
436	20241118	112200	12669600	49400	49400	49400	49400	1
437	20241118	112100	12620200	49400	49400	49400	49400	1
438	20241118	112000	12570800	49350	49350	49350	49350	1
439	20241118	111900	12521450	49350	49350	49350	49350	3
440	20241118	111800	12373400	49400	49400	49400	49400	0
441	20241118	111700	12373400	49400	49400	49400	49400	0
442	20241118	111600	12373400	49400	49400	49400	49400	2
443	20241118	111500	12274600	49450	49450	49450	49450	0
444	20241118	111400	12274600	49450	49450	49450	49450	1
445	20241118	111300	12225150	49450	49450	49450	49450	2
446	20241118	111200	12126250	49450	49450	49450	49450	1
447	20241118	111100	12076800	49500	49500	49500	49450	5
448	20241118	111000	11829400	49450	49450	49450	49450	1
449	20241118	110900	11779950	49400	49400	49400	49400	1
450	20241118	110800	11730550	49400	49400	49400	49400	2
451	20241118	110700	11631750	49400	49400	49400	49400	0
452	20241118	110600	11631750	49400	49350	49400	49350	2
453	20241118	110500	11533000	49350	49350	49350	49350	5
454	20241118	110400	11286250	49350	49350	49350	49350	0
455	20241118	110300	11286250	49350	49350	49350	49350	0
456	20241118	110200	11286250	49350	49350	49350	49350	1
457	20241118	110100	11236900	49400	49400	49400	49400	3
458	20241118	110000	11088700	49350	49350	49350	49350	0
459	20241118	105900	11088700	49350	49350	49350	49350	1
460	20241118	105800	11039350	49350	49350	49350	49350	3
461	20241118	105700	10891300	49350	49350	49350	49350	2
462	20241118	105600	10792600	49400	49350	49400	49350	3
463	20241118	105500	10644450	49350	49350	49350	49350	3
464	20241118	105400	10496400	49350	49350	49350	49350	0
465	20241118	105300	10496400	49350	49350	49350	49350	0
466	20241118	105200	10496400	49350	49350	49350	49350	1
467	20241118	105100	10447050	49400	49350	49400	49350	7
468	20241118	105000	10101450	49350	49350	49350	49350	1
469	20241118	104900	10052100	49350	49350	49350	49350	1
470	20241118	104800	10002750	49400	49400	49400	49400	0
471	20241118	104700	10002750	49400	49400	49400	49400	3
472	20241118	104600	9854550	49350	49350	49350	49350	4
473	20241118	104500	9657150	49350	49350	49350	49350	4
474	20241118	104400	9459750	49450	49450	49450	49450	0
475	20241118	104300	9459750	49450	49450	49450	49450	0
476	20241118	104200	9459750	49450	49450	49450	49450	2
477	20241118	104100	9360850	49450	49450	49450	49450	0
478	20241118	104000	9360850	49450	49450	49450	49450	2
479	20241118	103900	9261950	49450	49450	49450	49450	0
480	20241118	103800	9261950	49450	49450	49450	49450	3
481	20241118	103700	9113600	49500	49500	49500	49500	1
482	20241118	103600	9064100	49450	49450	49450	49450	0
483	20241118	103500	9064100	49450	49450	49450	49450	1
484	20241118	103400	9014650	49500	49500	49500	49500	1
485	20241118	103300	8965150	49550	49550	49550	49550	1
486	20241118	103200	8915600	49500	49450	49500	49450	3
487	20241118	103100	8767200	49500	49500	49500	49500	0
488	20241118	103000	8767200	49500	49500	49500	49500	0
489	20241118	102900	8767200	49500	49500	49500	49500	2
490	20241118	102800	8668200	49500	49500	49500	49500	1
491	20241118	102700	8618700	49600	49600	49600	49600	2
492	20241118	102600	8519500	49550	49550	49550	49550	0
493	20241118	102500	8519500	49550	49550	49550	49550	3
494	20241118	102400	8370850	49600	49550	49600	49550	2
495	20241118	102300	8271700	49550	49550	49550	49550	2
496	20241118	102200	8172600	49550	49550	49550	49550	1
497	20241118	102100	8123050	49500	49500	49500	49500	0
498	20241118	102000	8123050	49500	49500	49500	49500	1
499	20241118	101900	8073550	49550	49550	49550	49550	0
500	20241118	101800	8073550	49550	49550	49550	49550	5
501	20241118	101700	7825800	49550	49500	49550	49500	4
502	20241118	101600	7627650	49500	49500	49500	49500	0
503	20241118	101500	7627650	49500	49500	49500	49500	3
504	20241118	101400	7479150	49550	49550	49550	49550	0
505	20241118	101300	7479150	49550	49550	49550	49550	7
506	20241118	101200	7132300	49500	49500	49500	49500	2
507	20241118	101100	7033300	49500	49500	49500	49500	3
508	20241118	101000	6884800	49500	49500	49500	49500	3
509	20241118	100900	6736300	49500	49500	49500	49500	0
510	20241118	100800	6736300	49500	49500	49500	49500	37
511	20241118	100700	4904800	49450	49450	49450	49450	0
512	20241118	100600	4904800	49450	49450	49450	49450	2
513	20241118	100500	4805900	49450	49450	49450	49450	5
514	20241118	100400	4558650	49450	49450	49450	49450	3
515	20241118	100300	4410300	49500	49500	49500	49500	1
516	20241118	100200	4360800	49450	49450	49450	49450	0
517	20241118	100100	4360800	49450	49450	49450	49450	1
518	20241118	100000	4311350	49450	49450	49450	49450	1
519	20241118	095900	4261900	49500	49500	49500	49500	0
520	20241118	095800	4261900	49500	49450	49500	49450	4
521	20241118	095700	4064000	49450	49450	49450	49450	1
522	20241118	095600	4014550	49550	49550	49550	49550	0
523	20241118	095500	4014550	49550	49550	49550	49550	1
524	20241118	095400	3965000	49550	49550	49550	49550	1
525	20241118	095300	3915450	49550	49550	49550	49550	1
526	20241118	095200	3865900	49450	49450	49450	49450	0
527	20241118	095100	3865900	49450	49450	49450	49450	2
528	20241118	095000	3767000	49500	49500	49500	49500	1
529	20241118	094900	3717500	49500	49500	49500	49500	1
530	20241118	094800	3668000	49500	49500	49500	49500	1
531	20241118	094700	3618500	49450	49450	49450	49450	1
532	20241118	094600	3569050	49450	49450	49450	49450	0
533	20241118	094500	3569050	49450	49450	49450	49450	3
534	20241118	094400	3420700	49450	49450	49450	49450	4
535	20241118	094300	3222900	49550	49550	49550	49550	1
536	20241118	094200	3173350	49550	49550	49550	49550	0
537	20241118	094100	3173350	49550	49550	49550	49550	0
538	20241118	094000	3173350	49550	49550	49550	49550	1
539	20241118	093900	3123800	49550	49550	49550	49550	0
540	20241118	093800	3123800	49550	49500	49550	49500	4
541	20241118	093700	2925750	49550	49550	49550	49550	0
542	20241118	093600	2925750	49550	49550	49550	49550	0
543	20241118	093500	2925750	49550	49550	49550	49550	0
544	20241118	093400	2925750	49550	49550	49550	49550	0
545	20241118	093300	2925750	49550	49550	49550	49550	0
546	20241118	093200	2925750	49550	49550	49550	49550	0
547	20241118	093100	2925750	49550	49550	49550	49550	0
548	20241118	093000	2925750	49550	49550	49550	49550	0
549	20241118	092900	2925750	49550	49550	49550	49550	2
550	20241118	092800	2826650	49450	49450	49450	49450	1
551	20241118	092700	2777200	49550	49550	49550	49550	0
552	20241118	092600	2777200	49550	49550	49550	49550	0
553	20241118	092500	2777200	49550	49550	49550	49550	3
554	20241118	092400	2628550	49550	49550	49550	49550	0
555	20241118	092300	2628550	49550	49550	49550	49550	1
556	20241118	092200	2579000	49550	49550	49550	49550	0
557	20241118	092100	2579000	49550	49550	49550	49550	0
558	20241118	092000	2579000	49550	49550	49550	49550	0
559	20241118	091900	2579000	49550	49550	49550	49550	1
560	20241118	091800	2529450	49550	49550	49550	49550	0
561	20241118	091700	2529450	49550	49550	49550	49550	0
562	20241118	091600	2529450	49550	49550	49550	49550	0
563	20241118	091500	2529450	49550	49550	49550	49550	10
564	20241118	091400	2033950	49550	49550	49550	49550	1
565	20241118	091300	1984400	49700	49700	49700	49700	1
566	20241118	091200	1934700	49700	49700	49700	49700	0
567	20241118	091100	1934700	49700	49700	49700	49700	2
568	20241118	091000	1835300	49750	49750	49750	49750	4
569	20241118	090900	1636300	49700	49500	49700	49500	13
570	20241118	090800	992200	49500	49500	49500	49500	0
571	20241118	090700	992200	49500	49500	49500	49500	0
572	20241118	090600	992200	49500	49500	49500	49500	0
573	20241118	090500	992200	49500	49700	49700	49500	15
574	20241118	090400	248500	49600	49600	49600	49600	1
575	20241118	090300	198900	49700	49700	49700	49700	2
576	20241118	090200	99500	49750	49750	49750	49750	0
577	20241118	090100	99500	49750	49750	49750	49750	0
578	20241118	090000	99500	49750	49750	49750	49750	2