KissMeData/001550/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	183400	73786320	9860	9860	9860	9860	230
3	20241121	183300	73786320	9860	9860	9860	9860	0
4	20241121	183200	73786320	9860	9860	9860	9860	0
5	20241121	183100	73786320	9860	9860	9860	9860	0
6	20241121	183000	73786320	9860	9860	9860	9860	0
7	20241121	182900	73786320	9860	9860	9860	9860	0
8	20241121	182800	73786320	9860	9860	9860	9860	0
9	20241121	182700	73786320	9860	9860	9860	9860	0
10	20241121	182600	73786320	9860	9860	9860	9860	0
11	20241121	182500	73786320	9860	9860	9860	9860	0
12	20241121	182400	73786320	9860	9860	9860	9860	0
13	20241121	182300	73786320	9860	9860	9860	9860	0
14	20241121	182200	73786320	9860	9860	9860	9860	0
15	20241121	182100	73786320	9860	9860	9860	9860	0
16	20241121	182000	73786320	9860	9860	9860	9860	0
17	20241121	181900	73786320	9860	9860	9860	9860	0
18	20241121	181800	73786320	9860	9860	9860	9860	0
19	20241121	181700	73786320	9860	9860	9860	9860	0
20	20241121	181600	73786320	9860	9860	9860	9860	0
21	20241121	181500	73786320	9860	9860	9860	9860	0
22	20241121	181400	73786320	9860	9860	9860	9860	0
23	20241121	181300	73786320	9860	9860	9860	9860	0
24	20241121	181200	73786320	9860	9860	9860	9860	0
25	20241121	181100	73786320	9860	9860	9860	9860	0
26	20241121	181000	73786320	9860	9860	9860	9860	0
27	20241121	180900	73786320	9860	9860	9860	9860	0
28	20241121	180800	73786320	9860	9860	9860	9860	0
29	20241121	180700	73786320	9860	9860	9860	9860	0
30	20241121	180600	73786320	9860	9860	9860	9860	0
31	20241121	180500	73786320	9860	9860	9860	9860	0
32	20241121	180400	73786320	9860	9860	9860	9860	230
33	20241121	180300	73786320	9860	9860	9860	9860	0
34	20241121	180200	73786320	9860	9860	9860	9860	0
35	20241121	180100	73786320	9860	9860	9860	9860	0
36	20241121	180000	73786320	9860	9860	9860	9860	0
37	20241121	175900	73786320	9860	9860	9860	9860	0
38	20241121	175800	73786320	9860	9860	9860	9860	0
39	20241121	175700	73786320	9860	9860	9860	9860	0
40	20241121	175600	73786320	9860	9860	9860	9860	0
41	20241121	175500	73786320	9860	9860	9860	9860	0
42	20241121	175400	73786320	9860	9860	9860	9860	0
43	20241121	175300	73786320	9860	9860	9860	9860	0
44	20241121	175200	73786320	9860	9860	9860	9860	0
45	20241121	175100	73786320	9860	9860	9860	9860	0
46	20241121	175000	73786320	9860	9860	9860	9860	0
47	20241121	174900	73786320	9860	9860	9860	9860	0
48	20241121	174800	73786320	9860	9860	9860	9860	0
49	20241121	174700	73786320	9860	9860	9860	9860	0
50	20241121	174600	73786320	9860	9860	9860	9860	0
51	20241121	174500	73786320	9860	9860	9860	9860	0
52	20241121	174400	73786320	9860	9860	9860	9860	0
53	20241121	174300	73786320	9860	9860	9860	9860	0
54	20241121	174200	73786320	9860	9860	9860	9860	0
55	20241121	174100	73786320	9860	9860	9860	9860	0
56	20241121	174000	73786320	9860	9860	9860	9860	0
57	20241121	173900	73786320	9860	9860	9860	9860	0
58	20241121	173800	73786320	9860	9860	9860	9860	0
59	20241121	173700	73786320	9860	9860	9860	9860	0
60	20241121	173600	73786320	9860	9860	9860	9860	0
61	20241121	173500	73786320	9860	9860	9860	9860	0
62	20241121	173400	73786320	9860	9860	9860	9860	230
63	20241121	173300	73786320	9860	9860	9860	9860	0
64	20241121	173200	73786320	9860	9860	9860	9860	0
65	20241121	173100	73786320	9860	9860	9860	9860	0
66	20241121	173000	73786320	9860	9860	9860	9860	0
67	20241121	172900	73786320	9860	9860	9860	9860	0
68	20241121	172800	73786320	9860	9860	9860	9860	0
69	20241121	172700	73786320	9860	9860	9860	9860	0
70	20241121	172600	73786320	9860	9860	9860	9860	0
71	20241121	172500	73786320	9860	9860	9860	9860	0
72	20241121	172400	73786320	9860	9860	9860	9860	0
73	20241121	172300	73786320	9860	9860	9860	9860	0
74	20241121	172200	73786320	9860	9860	9860	9860	0
75	20241121	172100	73786320	9860	9860	9860	9860	0
76	20241121	172000	73786320	9860	9860	9860	9860	0
77	20241121	171900	73786320	9860	9860	9860	9860	0
78	20241121	171800	73786320	9860	9860	9860	9860	0
79	20241121	171700	73786320	9860	9860	9860	9860	0
80	20241121	171600	73786320	9860	9860	9860	9860	0
81	20241121	171500	73786320	9860	9860	9860	9860	0
82	20241121	171400	73786320	9860	9860	9860	9860	0
83	20241121	171300	73786320	9860	9860	9860	9860	0
84	20241121	171200	73786320	9860	9860	9860	9860	0
85	20241121	171100	73786320	9860	9860	9860	9860	0
86	20241121	171000	73786320	9860	9860	9860	9860	0
87	20241121	170900	73786320	9860	9860	9860	9860	0
88	20241121	170800	73786320	9860	9860	9860	9860	0
89	20241121	170700	73786320	9860	9860	9860	9860	0
90	20241121	170600	73786320	9860	9860	9860	9860	0
91	20241121	170500	73786320	9860	9860	9860	9860	0
92	20241121	170400	73786320	9860	9860	9860	9860	230
93	20241121	170300	73786320	9860	9860	9860	9860	0
94	20241121	170200	73786320	9860	9860	9860	9860	0
95	20241121	170100	73786320	9860	9860	9860	9860	0
96	20241121	170000	73786320	9860	9860	9860	9860	0
97	20241121	165900	73786320	9860	9860	9860	9860	0
98	20241121	165800	73786320	9860	9860	9860	9860	0
99	20241121	165700	73786320	9860	9860	9860	9860	0
100	20241121	165600	73786320	9860	9860	9860	9860	0
101	20241121	165500	73786320	9860	9860	9860	9860	0
102	20241121	165400	73786320	9860	9860	9860	9860	0
103	20241121	165300	73786320	9860	9860	9860	9860	0
104	20241121	165200	73786320	9860	9860	9860	9860	0
105	20241121	165100	73786320	9860	9860	9860	9860	0
106	20241121	165000	73786320	9860	9860	9860	9860	0
107	20241121	164900	73786320	9860	9860	9860	9860	0
108	20241121	164800	73786320	9860	9860	9860	9860	0
109	20241121	164700	73786320	9860	9860	9860	9860	0
110	20241121	164600	73786320	9860	9860	9860	9860	0
111	20241121	164500	73786320	9860	9860	9860	9860	0
112	20241121	164400	73786320	9860	9860	9860	9860	0
113	20241121	164300	73786320	9860	9860	9860	9860	0
114	20241121	164200	73786320	9860	9860	9860	9860	0
115	20241121	164100	73786320	9860	9860	9860	9860	0
116	20241121	164000	73786320	9860	9860	9860	9860	0
117	20241121	163900	73786320	9860	9860	9860	9860	0
118	20241121	163800	73786320	9860	9860	9860	9860	0
119	20241121	163700	73786320	9860	9860	9860	9860	0
120	20241121	163600	73786320	9860	9860	9860	9860	0
121	20241121	163500	73786320	9860	9860	9860	9860	0
122	20241121	163400	73786320	9860	9860	9860	9860	230
123	20241121	163300	73786320	9860	9860	9860	9860	0
124	20241121	163200	73786320	9860	9860	9860	9860	0
125	20241121	163100	73786320	9860	9860	9860	9860	0
126	20241121	163000	73786320	9860	9860	9860	9860	0
127	20241121	162900	73786320	9860	9860	9860	9860	0
128	20241121	162800	73786320	9860	9860	9860	9860	0
129	20241121	162700	73786320	9860	9860	9860	9860	0
130	20241121	162600	73786320	9860	9860	9860	9860	0
131	20241121	162500	73786320	9860	9860	9860	9860	0
132	20241121	162400	73786320	9860	9860	9860	9860	0
133	20241121	162300	73786320	9860	9860	9860	9860	0
134	20241121	162200	73786320	9860	9860	9860	9860	0
135	20241121	162100	73786320	9860	9860	9860	9860	0
136	20241121	162000	73786320	9860	9860	9860	9860	0
137	20241121	161900	73786320	9860	9860	9860	9860	0
138	20241121	161800	73786320	9860	9860	9860	9860	0
139	20241121	161700	73786320	9860	9860	9860	9860	0
140	20241121	161600	73786320	9860	9860	9860	9860	0
141	20241121	161500	73786320	9860	9860	9860	9860	0
142	20241121	161400	73786320	9860	9860	9860	9860	0
143	20241121	161300	73786320	9860	9860	9860	9860	0
144	20241121	161200	73786320	9860	9860	9860	9860	0
145	20241121	161100	73786320	9860	9860	9860	9860	0
146	20241121	161000	73786320	9860	9860	9860	9860	0
147	20241121	160900	73786320	9860	9860	9860	9860	0
148	20241121	160800	73786320	9860	9860	9860	9860	0
149	20241121	160700	73786320	9860	9860	9860	9860	0
150	20241121	160600	73786320	9860	9860	9860	9860	0
151	20241121	160500	73786320	9860	9860	9860	9860	0
152	20241121	160400	73786320	9860	9860	9860	9860	230
153	20241121	160300	73786320	9860	9860	9860	9860	0
154	20241121	160200	73786320	9860	9860	9860	9860	0
155	20241121	160100	73786320	9860	9860	9860	9860	0
156	20241121	160000	73786320	9860	9860	9860	9860	0
157	20241121	155900	73786320	9860	9860	9860	9860	0
158	20241121	155800	73786320	9860	9860	9860	9860	0
159	20241121	155700	73786320	9860	9860	9860	9860	0
160	20241121	155600	73786320	9860	9860	9860	9860	0
161	20241121	155500	73786320	9860	9860	9860	9860	0
162	20241121	155400	73786320	9860	9860	9860	9860	0
163	20241121	155300	73786320	9860	9860	9860	9860	0
164	20241121	155200	73786320	9860	9860	9860	9860	0
165	20241121	155100	73786320	9860	9860	9860	9860	0
166	20241121	155000	73786320	9860	9860	9860	9860	0
167	20241121	154900	73786320	9860	9860	9860	9860	0
168	20241121	154800	73786320	9860	9860	9860	9860	0
169	20241121	154700	73786320	9860	9860	9860	9860	0
170	20241121	154600	73786320	9860	9860	9860	9860	0
171	20241121	154500	73786320	9860	9860	9860	9860	0
172	20241121	154400	73786320	9860	9860	9860	9860	0
173	20241121	154300	73786320	9860	9860	9860	9860	0
174	20241121	154200	73786320	9860	9860	9860	9860	0
175	20241121	154100	73786320	9860	9860	9860	9860	0
176	20241121	154000	73786320	9860	9860	9860	9860	0
177	20241121	153900	73786320	9860	9860	9860	9860	0
178	20241121	153800	73786320	9860	9860	9860	9860	0
179	20241121	153700	73786320	9860	9860	9860	9860	0
180	20241121	153600	73786320	9860	9860	9860	9860	0
181	20241121	153500	73786320	9860	9860	9860	9860	0
182	20241121	153400	73786320	9860	9860	9860	9860	230
183	20241121	153300	73786320	9860	9860	9860	9860	0
184	20241121	153200	73786320	9860	9860	9860	9860	0
185	20241121	153100	73786320	9860	9860	9860	9860	0
186	20241121	153000	73786320	9860	9860	9860	9860	230
187	20241121	152900	71518520	9880	9880	9880	9880	0
188	20241121	152800	71518520	9880	9880	9880	9880	0
189	20241121	152700	71518520	9880	9880	9880	9880	0
190	20241121	152600	71518520	9880	9880	9880	9880	0
191	20241121	152500	71518520	9880	9880	9880	9880	0
192	20241121	152400	71518520	9880	9880	9880	9880	0
193	20241121	152300	71518520	9880	9880	9880	9880	0
194	20241121	152200	71518520	9880	9880	9880	9880	0
195	20241121	152100	71518520	9880	9880	9880	9880	0
196	20241121	152000	71518520	9880	9880	9880	9880	0
197	20241121	151900	71518520	9880	9790	9880	9790	562
198	20241121	151800	65998470	9790	9770	9790	9770	2
199	20241121	151700	65978910	9800	9800	9800	9800	0
200	20241121	151600	65978910	9800	9800	9800	9800	0
201	20241121	151500	65978910	9800	9800	9800	9800	0
202	20241121	151400	65978910	9800	9800	9800	9800	0
203	20241121	151300	65978910	9800	9800	9800	9800	0
204	20241121	151200	65978910	9800	9800	9800	9740	1850
205	20241121	151100	47929750	9810	9810	9810	9810	0
206	20241121	151000	47929750	9810	9810	9810	9810	0
207	20241121	150900	47929750	9810	9810	9810	9810	0
208	20241121	150800	47929750	9810	9810	9810	9810	0
209	20241121	150700	47929750	9810	9810	9810	9810	0
210	20241121	150600	47929750	9810	9810	9810	9810	0
211	20241121	150500	47929750	9810	9810	9810	9810	0
212	20241121	150400	47929750	9810	9810	9810	9810	0
213	20241121	150300	47929750	9810	9790	9810	9790	2
214	20241121	150200	47910150	9810	9810	9810	9810	0
215	20241121	150100	47910150	9810	9810	9810	9810	0
216	20241121	150000	47910150	9810	9810	9810	9810	1
217	20241121	145900	47900340	9810	9810	9810	9810	1
218	20241121	145800	47890530	9810	9810	9810	9810	0
219	20241121	145700	47890530	9810	9810	9810	9810	0
220	20241121	145600	47890530	9810	9810	9810	9810	0
221	20241121	145500	47890530	9810	9810	9810	9810	0
222	20241121	145400	47890530	9810	9810	9810	9810	0
223	20241121	145300	47890530	9810	9810	9810	9810	0
224	20241121	145200	47890530	9810	9810	9810	9810	0
225	20241121	145100	47890530	9810	9810	9810	9810	1
226	20241121	145000	47880720	9780	9780	9780	9780	0
227	20241121	144900	47880720	9780	9780	9780	9780	0
228	20241121	144800	47880720	9780	9800	9800	9780	56
229	20241121	144700	47332300	9800	9800	9800	9800	0
230	20241121	144600	47332300	9800	9800	9800	9800	63
231	20241121	144500	46714900	9790	9790	9790	9790	0
232	20241121	144400	46714900	9790	9790	9790	9790	0
233	20241121	144300	46714900	9790	9790	9790	9790	1
234	20241121	144200	46705110	9790	9790	9790	9790	0
235	20241121	144100	46705110	9790	9790	9790	9790	0
236	20241121	144000	46705110	9790	9790	9790	9790	0
237	20241121	143900	46705110	9790	9790	9790	9790	1
238	20241121	143800	46695320	9780	9780	9780	9780	0
239	20241121	143700	46695320	9780	9780	9780	9780	0
240	20241121	143600	46695320	9780	9780	9780	9780	0
241	20241121	143500	46695320	9780	9780	9780	9780	0
242	20241121	143400	46695320	9780	9780	9780	9780	0
243	20241121	143300	46695320	9780	9780	9780	9780	2
244	20241121	143200	46675760	9800	9800	9800	9800	1
245	20241121	143100	46665960	9770	9770	9770	9770	0
246	20241121	143000	46665960	9770	9810	9810	9770	6
247	20241121	142900	46607140	9810	9780	9810	9770	3
248	20241121	142800	46577780	9810	9810	9810	9810	0
249	20241121	142700	46577780	9810	9810	9810	9810	0
250	20241121	142600	46577780	9810	9810	9810	9810	0
251	20241121	142500	46577780	9810	9780	9810	9780	3
252	20241121	142400	46548410	9810	9810	9810	9810	0
253	20241121	142300	46548410	9810	9780	9810	9770	13
254	20241121	142200	46421350	9810	9810	9810	9810	0
255	20241121	142100	46421350	9810	9810	9810	9810	2
256	20241121	142000	46401730	9790	9790	9790	9790	1
257	20241121	141900	46391940	9780	9780	9780	9780	0
258	20241121	141800	46391940	9780	9800	9820	9780	4
259	20241121	141700	46352750	9820	9800	9820	9790	3
260	20241121	141600	46323340	9820	9810	9820	9770	8
261	20241121	141500	46244930	9810	9770	9810	9760	129
262	20241121	141400	44985070	9800	9800	9800	9770	341
263	20241121	141300	41651820	9810	9820	9820	9810	7
264	20241121	141200	41583140	9830	9830	9830	9830	0
265	20241121	141100	41583140	9830	9830	9830	9830	0
266	20241121	141000	41583140	9830	9830	9830	9830	0
267	20241121	140900	41583140	9830	9830	9830	9830	1
268	20241121	140800	41573310	9820	9820	9820	9820	0
269	20241121	140700	41573310	9820	9820	9820	9820	0
270	20241121	140600	41573310	9820	9820	9820	9820	0
271	20241121	140500	41573310	9820	9820	9820	9820	0
272	20241121	140400	41573310	9820	9820	9820	9820	0
273	20241121	140300	41573310	9820	9820	9820	9820	1
274	20241121	140200	41563490	9830	9830	9830	9830	2
275	20241121	140100	41543830	9830	9830	9830	9830	0
276	20241121	140000	41543830	9830	9830	9830	9830	51
277	20241121	135900	41042500	9830	9830	9830	9830	50
278	20241121	135800	40551000	9830	9830	9830	9830	0
279	20241121	135700	40551000	9830	9830	9830	9830	0
280	20241121	135600	40551000	9830	9830	9830	9830	0
281	20241121	135500	40551000	9830	9830	9830	9830	0
282	20241121	135400	40551000	9830	9830	9830	9830	0
283	20241121	135300	40551000	9830	9830	9830	9830	0
284	20241121	135200	40551000	9830	9830	9830	9830	0
285	20241121	135100	40551000	9830	9830	9830	9830	0
286	20241121	135000	40551000	9830	9830	9830	9830	0
287	20241121	134900	40551000	9830	9810	9830	9810	2
288	20241121	134800	40531360	9830	9830	9830	9830	0
289	20241121	134700	40531360	9830	9830	9830	9830	0
290	20241121	134600	40531360	9830	9830	9830	9830	2
291	20241121	134500	40511700	9840	9840	9840	9840	0
292	20241121	134400	40511700	9840	9840	9840	9840	1
293	20241121	134300	40501860	9830	9830	9830	9830	1
294	20241121	134200	40492030	9860	9860	9860	9860	0
295	20241121	134100	40492030	9860	9860	9860	9860	0
296	20241121	134000	40492030	9860	9860	9860	9860	0
297	20241121	133900	40492030	9860	9860	9860	9860	1
298	20241121	133800	40482170	9860	9860	9860	9860	0
299	20241121	133700	40482170	9860	9860	9860	9860	295
300	20241121	133600	37573470	9850	9810	9850	9810	276
301	20241121	133500	34862180	9810	9810	9810	9810	1
302	20241121	133400	34852370	9800	9800	9800	9800	1
303	20241121	133300	34842570	9810	9810	9810	9810	0
304	20241121	133200	34842570	9810	9810	9810	9810	0
305	20241121	133100	34842570	9810	9810	9810	9810	0
306	20241121	133000	34842570	9810	9810	9810	9810	1
307	20241121	132900	34832760	9810	9810	9810	9810	0
308	20241121	132800	34832760	9810	9810	9810	9810	0
309	20241121	132700	34832760	9810	9810	9810	9810	0
310	20241121	132600	34832760	9810	9810	9810	9810	0
311	20241121	132500	34832760	9810	9810	9810	9810	0
312	20241121	132400	34832760	9810	9810	9810	9810	0
313	20241121	132300	34832760	9810	9810	9810	9810	3
314	20241121	132200	34803330	9820	9820	9820	9820	190
315	20241121	132100	32937530	9820	9820	9820	9820	0
316	20241121	132000	32937530	9820	9820	9820	9820	0
317	20241121	131900	32937530	9820	9800	9820	9800	2
318	20241121	131800	32917910	9820	9820	9820	9820	99
319	20241121	131700	31945730	9820	9820	9820	9820	39
320	20241121	131600	31562750	9820	9820	9820	9820	1
321	20241121	131500	31552930	9810	9810	9810	9810	0
322	20241121	131400	31552930	9810	9810	9810	9810	1
323	20241121	131300	31543120	9820	9820	9820	9820	0
324	20241121	131200	31543120	9820	9790	9820	9780	100
325	20241121	131100	30565060	9810	9810	9810	9810	0
326	20241121	131000	30565060	9810	9810	9810	9810	0
327	20241121	130900	30565060	9810	9780	9810	9780	2
328	20241121	130800	30545470	9780	9810	9810	9780	399
329	20241121	130700	26640060	9820	9820	9820	9820	0
330	20241121	130600	26640060	9820	9810	9820	9810	104
331	20241121	130500	25618840	9810	9820	9820	9810	6
332	20241121	130400	25559970	9820	9810	9820	9810	2
333	20241121	130300	25540340	9820	9820	9820	9820	0
334	20241121	130200	25540340	9820	9820	9820	9820	0
335	20241121	130100	25540340	9820	9820	9820	9820	0
336	20241121	130000	25540340	9820	9820	9820	9820	1
337	20241121	125900	25530520	9820	9820	9820	9820	0
338	20241121	125800	25530520	9820	9820	9820	9820	0
339	20241121	125700	25530520	9820	9820	9820	9820	0
340	20241121	125600	25530520	9820	9820	9820	9820	0
341	20241121	125500	25530520	9820	9820	9820	9820	0
342	20241121	125400	25530520	9820	9820	9820	9820	0
343	20241121	125300	25530520	9820	9810	9820	9810	14
344	20241121	125200	25393070	9820	9820	9820	9820	1
345	20241121	125100	25383250	9810	9820	9820	9810	10
346	20241121	125000	25285140	9820	9820	9820	9820	4
347	20241121	124900	25245860	9800	9800	9800	9800	1
348	20241121	124800	25236060	9810	9810	9810	9810	0
349	20241121	124700	25236060	9810	9810	9810	9810	0
350	20241121	124600	25236060	9810	9810	9810	9810	0
351	20241121	124500	25236060	9810	9810	9810	9810	0
352	20241121	124400	25236060	9810	9810	9810	9810	85
353	20241121	124300	24402210	9820	9820	9820	9820	0
354	20241121	124200	24402210	9820	9820	9820	9820	0
355	20241121	124100	24402210	9820	9820	9820	9820	1
356	20241121	124000	24392390	9810	9810	9810	9810	0
357	20241121	123900	24392390	9810	9810	9810	9810	15
358	20241121	123800	24245240	9820	9820	9820	9820	0
359	20241121	123700	24245240	9820	9820	9820	9820	9
360	20241121	123600	24156860	9820	9820	9820	9820	0
361	20241121	123500	24156860	9820	9820	9820	9820	0
362	20241121	123400	24156860	9820	9810	9820	9810	2
363	20241121	123300	24137230	9820	9820	9820	9820	2
364	20241121	123200	24117590	9820	9820	9820	9820	3
365	20241121	123100	24088130	9820	9820	9820	9820	0
366	20241121	123000	24088130	9820	9820	9820	9820	0
367	20241121	122900	24088130	9820	9820	9820	9820	0
368	20241121	122800	24088130	9820	9820	9820	9820	0
369	20241121	122700	24088130	9820	9820	9820	9820	0
370	20241121	122600	24088130	9820	9820	9820	9820	0
371	20241121	122500	24088130	9820	9820	9820	9820	0
372	20241121	122400	24088130	9820	9820	9820	9820	0
373	20241121	122300	24088130	9820	9820	9820	9820	0
374	20241121	122200	24088130	9820	9820	9820	9820	30
375	20241121	122100	23793530	9820	9820	9820	9820	0
376	20241121	122000	23793530	9820	9820	9820	9820	1
377	20241121	121900	23783710	9800	9800	9800	9800	1
378	20241121	121800	23773910	9820	9820	9820	9820	0
379	20241121	121700	23773910	9820	9820	9820	9820	212
380	20241121	121600	21692070	9820	9820	9820	9820	0
381	20241121	121500	21692070	9820	9820	9820	9820	0
382	20241121	121400	21692070	9820	9820	9820	9820	0
383	20241121	121300	21692070	9820	9820	9820	9820	1
384	20241121	121200	21682250	9820	9820	9820	9820	0
385	20241121	121100	21682250	9820	9820	9820	9820	0
386	20241121	121000	21682250	9820	9820	9820	9820	0
387	20241121	120900	21682250	9820	9820	9820	9820	0
388	20241121	120800	21682250	9820	9820	9820	9820	0
389	20241121	120700	21682250	9820	9820	9820	9820	1
390	20241121	120600	21672430	9810	9810	9810	9810	0
391	20241121	120500	21672430	9810	9810	9810	9810	0
392	20241121	120400	21672430	9810	9810	9810	9810	1
393	20241121	120300	21662620	9820	9820	9820	9820	0
394	20241121	120200	21662620	9820	9820	9820	9820	0
395	20241121	120100	21662620	9820	9820	9820	9820	0
396	20241121	120000	21662620	9820	9820	9820	9820	0
397	20241121	115900	21662620	9820	9820	9820	9820	0
398	20241121	115800	21662620	9820	9820	9820	9820	7
399	20241121	115700	21593880	9820	9820	9820	9820	0
400	20241121	115600	21593880	9820	9820	9820	9820	0
401	20241121	115500	21593880	9820	9810	9820	9810	2
402	20241121	115400	21574250	9820	9820	9820	9820	0
403	20241121	115300	21574250	9820	9810	9820	9810	23
404	20241121	115200	21348610	9810	9810	9810	9810	1
405	20241121	115100	21338800	9820	9820	9820	9820	0
406	20241121	115000	21338800	9820	9820	9820	9820	1
407	20241121	114900	21328980	9810	9810	9810	9810	1
408	20241121	114800	21319170	9820	9820	9820	9820	0
409	20241121	114700	21319170	9820	9820	9820	9820	0
410	20241121	114600	21319170	9820	9820	9820	9820	0
411	20241121	114500	21319170	9820	9820	9820	9820	0
412	20241121	114400	21319170	9820	9820	9820	9820	1
413	20241121	114300	21309350	9820	9820	9820	9820	0
414	20241121	114200	21309350	9820	9820	9820	9820	1
415	20241121	114100	21299530	9800	9800	9800	9800	37
416	20241121	114000	20936930	9800	9800	9800	9800	0
417	20241121	113900	20936930	9800	9800	9800	9800	0
418	20241121	113800	20936930	9800	9800	9800	9800	0
419	20241121	113700	20936930	9800	9800	9800	9800	0
420	20241121	113600	20936930	9800	9800	9800	9800	1
421	20241121	113500	20927130	9800	9810	9810	9800	2
422	20241121	113400	20907520	9820	9820	9820	9820	1
423	20241121	113300	20897700	9820	9820	9820	9820	0
424	20241121	113200	20897700	9820	9820	9820	9820	0
425	20241121	113100	20897700	9820	9820	9820	9820	0
426	20241121	113000	20897700	9820	9820	9820	9820	0
427	20241121	112900	20897700	9820	9820	9820	9820	0
428	20241121	112800	20897700	9820	9820	9820	9820	1
429	20241121	112700	20887880	9820	9820	9820	9820	0
430	20241121	112600	20887880	9820	9820	9820	9820	0
431	20241121	112500	20887880	9820	9820	9820	9820	0
432	20241121	112400	20887880	9820	9820	9820	9820	0
433	20241121	112300	20887880	9820	9820	9820	9820	0
434	20241121	112200	20887880	9820	9820	9820	9820	0
435	20241121	112100	20887880	9820	9820	9820	9820	0
436	20241121	112000	20887880	9820	9820	9820	9820	1
437	20241121	111900	20878060	9820	9820	9820	9820	0
438	20241121	111800	20878060	9820	9820	9820	9820	0
439	20241121	111700	20878060	9820	9820	9820	9820	0
440	20241121	111600	20878060	9820	9820	9820	9820	0
441	20241121	111500	20878060	9820	9820	9820	9820	0
442	20241121	111400	20878060	9820	9820	9820	9820	8
443	20241121	111300	20799500	9820	9820	9820	9820	0
444	20241121	111200	20799500	9820	9820	9820	9760	203
445	20241121	111100	18815810	9820	9820	9820	9820	0
446	20241121	111000	18815810	9820	9820	9820	9820	0
447	20241121	110900	18815810	9820	9820	9820	9820	0
448	20241121	110800	18815810	9820	9820	9820	9820	0
449	20241121	110700	18815810	9820	9820	9820	9820	0
450	20241121	110600	18815810	9820	9820	9820	9820	0
451	20241121	110500	18815810	9820	9820	9820	9820	0
452	20241121	110400	18815810	9820	9820	9820	9820	2
453	20241121	110300	18796170	9830	9830	9830	9830	4
454	20241121	110200	18756850	9830	9830	9830	9830	0
455	20241121	110100	18756850	9830	9830	9830	9830	0
456	20241121	110000	18756850	9830	9830	9830	9830	0
457	20241121	105900	18756850	9830	9830	9830	9830	0
458	20241121	105800	18756850	9830	9830	9830	9830	0
459	20241121	105700	18756850	9830	9830	9830	9830	0
460	20241121	105600	18756850	9830	9830	9830	9830	2
461	20241121	105500	18737190	9830	9830	9830	9830	0
462	20241121	105400	18737190	9830	9830	9830	9830	104
463	20241121	105300	17714870	9830	9830	9830	9830	0
464	20241121	105200	17714870	9830	9830	9830	9830	0
465	20241121	105100	17714870	9830	9830	9830	9830	10
466	20241121	105000	17616570	9830	9830	9830	9830	0
467	20241121	104900	17616570	9830	9830	9830	9830	0
468	20241121	104800	17616570	9830	9830	9830	9830	0
469	20241121	104700	17616570	9830	9830	9830	9830	0
470	20241121	104600	17616570	9830	9830	9830	9830	0
471	20241121	104500	17616570	9830	9830	9830	9830	0
472	20241121	104400	17616570	9830	9830	9830	9830	0
473	20241121	104300	17616570	9830	9820	9830	9820	2
474	20241121	104200	17596920	9830	9830	9830	9830	114
475	20241121	104100	16476300	9830	9830	9830	9830	0
476	20241121	104000	16476300	9830	9830	9830	9830	0
477	20241121	103900	16476300	9830	9830	9830	9830	1
478	20241121	103800	16466470	9830	9830	9830	9830	0
479	20241121	103700	16466470	9830	9830	9830	9830	0
480	20241121	103600	16466470	9830	9830	9830	9830	0
481	20241121	103500	16466470	9830	9830	9830	9830	0
482	20241121	103400	16466470	9830	9830	9830	9830	0
483	20241121	103300	16466470	9830	9830	9830	9830	0
484	20241121	103200	16466470	9830	9830	9830	9830	0
485	20241121	103100	16466470	9830	9830	9830	9830	1
486	20241121	103000	16456640	9830	9830	9830	9830	0
487	20241121	102900	16456640	9830	9830	9830	9830	0
488	20241121	102800	16456640	9830	9830	9830	9830	0
489	20241121	102700	16456640	9830	9830	9830	9830	0
490	20241121	102600	16456640	9830	9830	9830	9830	1
491	20241121	102500	16446810	9840	9840	9840	9840	0
492	20241121	102400	16446810	9840	9840	9840	9840	0
493	20241121	102300	16446810	9840	9840	9840	9840	2
494	20241121	102200	16427130	9840	9840	9840	9840	0
495	20241121	102100	16427130	9840	9840	9840	9840	0
496	20241121	102000	16427130	9840	9840	9840	9840	0
497	20241121	101900	16427130	9840	9840	9840	9840	0
498	20241121	101800	16427130	9840	9840	9840	9840	0
499	20241121	101700	16427130	9840	9840	9840	9840	0
500	20241121	101600	16427130	9840	9840	9840	9840	0
501	20241121	101500	16427130	9840	9820	9840	9810	3
502	20241121	101400	16397660	9840	9840	9840	9840	1
503	20241121	101300	16387820	9850	9850	9850	9850	0
504	20241121	101200	16387820	9850	9850	9850	9850	0
505	20241121	101100	16387820	9850	9850	9850	9850	0
506	20241121	101000	16387820	9850	9850	9850	9850	0
507	20241121	100900	16387820	9850	9850	9850	9850	0
508	20241121	100800	16387820	9850	9850	9850	9850	1
509	20241121	100700	16377970	9850	9850	9850	9850	2
510	20241121	100600	16358270	9850	9850	9850	9850	0
511	20241121	100500	16358270	9850	9850	9850	9850	5
512	20241121	100400	16309020	9850	9850	9850	9850	0
513	20241121	100300	16309020	9850	9850	9850	9850	5
514	20241121	100200	16259770	9850	9850	9850	9850	0
515	20241121	100100	16259770	9850	9850	9850	9850	30
516	20241121	100000	15964270	9850	9850	9850	9850	0
517	20241121	095900	15964270	9850	9850	9850	9850	30
518	20241121	095800	15668770	9850	9850	9850	9850	1
519	20241121	095700	15658920	9840	9840	9840	9840	610
520	20241121	095600	9656520	9840	9840	9840	9840	1
521	20241121	095500	9646680	9820	9820	9820	9820	0
522	20241121	095400	9646680	9820	9820	9820	9820	0
523	20241121	095300	9646680	9820	9820	9820	9820	0
524	20241121	095200	9646680	9820	9820	9820	9820	1
525	20241121	095100	9636860	9840	9840	9840	9840	0
526	20241121	095000	9636860	9840	9840	9840	9840	0
527	20241121	094900	9636860	9840	9840	9840	9840	0
528	20241121	094800	9636860	9840	9840	9840	9840	1
529	20241121	094700	9627020	9820	9820	9820	9820	0
530	20241121	094600	9627020	9820	9850	9850	9820	21
531	20241121	094500	9420770	9820	9820	9820	9790	5
532	20241121	094400	9371730	9850	9850	9850	9850	0
533	20241121	094300	9371730	9850	9850	9850	9850	0
534	20241121	094200	9371730	9850	9850	9850	9850	0
535	20241121	094100	9371730	9850	9830	9850	9820	3
536	20241121	094000	9342230	9860	9830	9860	9740	303
537	20241121	093900	6386790	9860	9860	9860	9860	1
538	20241121	093800	6376930	9850	9860	9860	9850	6
539	20241121	093700	6317820	9860	9860	9860	9860	0
540	20241121	093600	6317820	9860	9860	9860	9860	0
541	20241121	093500	6317820	9860	9860	9860	9860	10
542	20241121	093400	6219220	9850	9850	9850	9850	50
543	20241121	093300	5726720	9850	9850	9850	9850	1
544	20241121	093200	5716870	9850	9850	9850	9850	2
545	20241121	093100	5697170	9850	9850	9850	9850	1
546	20241121	093000	5687320	9850	9850	9850	9850	0
547	20241121	092900	5687320	9850	9830	9850	9830	2
548	20241121	092800	5667640	9840	9840	9840	9840	1
549	20241121	092700	5657800	9870	9870	9870	9870	0
550	20241121	092600	5657800	9870	9870	9870	9870	0
551	20241121	092500	5657800	9870	9870	9870	9870	1
552	20241121	092400	5647930	9800	9870	9870	9800	546
553	20241121	092300	295070	9870	9870	9870	9870	0
554	20241121	092200	295070	9870	9870	9870	9860	3
555	20241121	092100	265470	9890	9890	9890	9890	0
556	20241121	092000	265470	9890	9890	9890	9890	0
557	20241121	091900	265470	9890	9890	9890	9890	0
558	20241121	091800	265470	9890	9890	9890	9890	0
559	20241121	091700	265470	9890	9890	9890	9890	0
560	20241121	091600	265470	9890	9890	9890	9890	0
561	20241121	091500	265470	9890	9890	9890	9890	0
562	20241121	091400	265470	9890	9890	9890	9890	0
563	20241121	091300	265470	9890	9890	9890	9890	0
564	20241121	091200	265470	9890	9890	9890	9890	0
565	20241121	091100	265470	9890	9890	9890	9890	1
566	20241121	091000	255580	9900	9900	9900	9900	0
567	20241121	090900	255580	9900	9900	9900	9900	0
568	20241121	090800	255580	9900	9900	9900	9900	1
569	20241121	090700	245680	9910	9910	9910	9910	0
570	20241121	090600	245680	9910	9910	9910	9910	0
571	20241121	090500	245680	9910	9910	9910	9910	1
572	20241121	090400	235770	9910	9910	9910	9910	0
573	20241121	090300	235770	9910	9910	9910	9910	0
574	20241121	090200	235770	9910	9910	9910	9910	0
575	20241121	090100	235770	9910	9910	9910	9910	0
576	20241121	090000	235770	9910	9820	9910	9820	24