KissMeData/001550/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	183400	189144880	9680	9680	9680	9680	572
3	20241113	183300	189144880	9680	9680	9680	9680	0
4	20241113	183200	189144880	9680	9680	9680	9680	0
5	20241113	183100	189144880	9680	9680	9680	9680	0
6	20241113	183000	189144880	9680	9680	9680	9680	0
7	20241113	182900	189144880	9680	9680	9680	9680	0
8	20241113	182800	189144880	9680	9680	9680	9680	0
9	20241113	182700	189144880	9680	9680	9680	9680	0
10	20241113	182600	189144880	9680	9680	9680	9680	0
11	20241113	182500	189144880	9680	9680	9680	9680	0
12	20241113	182400	189144880	9680	9680	9680	9680	0
13	20241113	182300	189144880	9680	9680	9680	9680	0
14	20241113	182200	189144880	9680	9680	9680	9680	0
15	20241113	182100	189144880	9680	9680	9680	9680	0
16	20241113	182000	189144880	9680	9680	9680	9680	0
17	20241113	181900	189144880	9680	9680	9680	9680	0
18	20241113	181800	189144880	9680	9680	9680	9680	0
19	20241113	181700	189144880	9680	9680	9680	9680	0
20	20241113	181600	189144880	9680	9680	9680	9680	0
21	20241113	181500	189144880	9680	9680	9680	9680	0
22	20241113	181400	189144880	9680	9680	9680	9680	0
23	20241113	181300	189144880	9680	9680	9680	9680	0
24	20241113	181200	189144880	9680	9680	9680	9680	0
25	20241113	181100	189144880	9680	9680	9680	9680	0
26	20241113	181000	189144880	9680	9680	9680	9680	0
27	20241113	180900	189144880	9680	9680	9680	9680	0
28	20241113	180800	189144880	9680	9680	9680	9680	0
29	20241113	180700	189144880	9680	9680	9680	9680	0
30	20241113	180600	189144880	9680	9680	9680	9680	0
31	20241113	180500	189144880	9680	9680	9680	9680	0
32	20241113	180400	189144880	9680	9680	9680	9680	572
33	20241113	180300	189144880	9680	9680	9680	9680	0
34	20241113	180200	189144880	9680	9680	9680	9680	0
35	20241113	180100	189144880	9680	9680	9680	9680	0
36	20241113	180000	189144880	9680	9680	9680	9680	0
37	20241113	175900	189144880	9680	9680	9680	9680	0
38	20241113	175800	189144880	9680	9680	9680	9680	0
39	20241113	175700	189144880	9680	9680	9680	9680	0
40	20241113	175600	189144880	9680	9680	9680	9680	0
41	20241113	175500	189144880	9680	9680	9680	9680	0
42	20241113	175400	189144880	9680	9680	9680	9680	0
43	20241113	175300	189144880	9680	9680	9680	9680	0
44	20241113	175200	189144880	9680	9680	9680	9680	0
45	20241113	175100	189144880	9680	9680	9680	9680	0
46	20241113	175000	189144880	9680	9680	9680	9680	0
47	20241113	174900	189144880	9680	9680	9680	9680	0
48	20241113	174800	189144880	9680	9680	9680	9680	0
49	20241113	174700	189144880	9680	9680	9680	9680	0
50	20241113	174600	189144880	9680	9680	9680	9680	0
51	20241113	174500	189144880	9680	9680	9680	9680	0
52	20241113	174400	189144880	9680	9680	9680	9680	0
53	20241113	174300	189144880	9680	9680	9680	9680	0
54	20241113	174200	189144880	9680	9680	9680	9680	0
55	20241113	174100	189144880	9680	9680	9680	9680	0
56	20241113	174000	189144880	9680	9680	9680	9680	0
57	20241113	173900	189144880	9680	9680	9680	9680	0
58	20241113	173800	189144880	9680	9680	9680	9680	0
59	20241113	173700	189144880	9680	9680	9680	9680	0
60	20241113	173600	189144880	9680	9680	9680	9680	0
61	20241113	173500	189144880	9680	9680	9680	9680	0
62	20241113	173400	189144880	9680	9680	9680	9680	572
63	20241113	173300	189144880	9680	9680	9680	9680	0
64	20241113	173200	189144880	9680	9680	9680	9680	0
65	20241113	173100	189144880	9680	9680	9680	9680	0
66	20241113	173000	189144880	9680	9680	9680	9680	0
67	20241113	172900	189144880	9680	9680	9680	9680	0
68	20241113	172800	189144880	9680	9680	9680	9680	0
69	20241113	172700	189144880	9680	9680	9680	9680	0
70	20241113	172600	189144880	9680	9680	9680	9680	0
71	20241113	172500	189144880	9680	9680	9680	9680	0
72	20241113	172400	189144880	9680	9680	9680	9680	0
73	20241113	172300	189144880	9680	9680	9680	9680	0
74	20241113	172200	189144880	9680	9680	9680	9680	0
75	20241113	172100	189144880	9680	9680	9680	9680	0
76	20241113	172000	189144880	9680	9680	9680	9680	0
77	20241113	171900	189144880	9680	9680	9680	9680	0
78	20241113	171800	189144880	9680	9680	9680	9680	0
79	20241113	171700	189144880	9680	9680	9680	9680	0
80	20241113	171600	189144880	9680	9680	9680	9680	0
81	20241113	171500	189144880	9680	9680	9680	9680	0
82	20241113	171400	189144880	9680	9680	9680	9680	0
83	20241113	171300	189144880	9680	9680	9680	9680	0
84	20241113	171200	189144880	9680	9680	9680	9680	0
85	20241113	171100	189144880	9680	9680	9680	9680	0
86	20241113	171000	189144880	9680	9680	9680	9680	0
87	20241113	170900	189144880	9680	9680	9680	9680	0
88	20241113	170800	189144880	9680	9680	9680	9680	0
89	20241113	170700	189144880	9680	9680	9680	9680	0
90	20241113	170600	189144880	9680	9680	9680	9680	0
91	20241113	170500	189144880	9680	9680	9680	9680	0
92	20241113	170400	189144880	9680	9680	9680	9680	572
93	20241113	170300	189144880	9680	9680	9680	9680	0
94	20241113	170200	189144880	9680	9680	9680	9680	0
95	20241113	170100	189144880	9680	9680	9680	9680	0
96	20241113	170000	189144880	9680	9680	9680	9680	0
97	20241113	165900	189144880	9680	9680	9680	9680	0
98	20241113	165800	189144880	9680	9680	9680	9680	0
99	20241113	165700	189144880	9680	9680	9680	9680	0
100	20241113	165600	189144880	9680	9680	9680	9680	0
101	20241113	165500	189144880	9680	9680	9680	9680	0
102	20241113	165400	189144880	9680	9680	9680	9680	0
103	20241113	165300	189144880	9680	9680	9680	9680	0
104	20241113	165200	189144880	9680	9680	9680	9680	0
105	20241113	165100	189144880	9680	9680	9680	9680	0
106	20241113	165000	189144880	9680	9680	9680	9680	0
107	20241113	164900	189144880	9680	9680	9680	9680	0
108	20241113	164800	189144880	9680	9680	9680	9680	0
109	20241113	164700	189144880	9680	9680	9680	9680	0
110	20241113	164600	189144880	9680	9680	9680	9680	0
111	20241113	164500	189144880	9680	9680	9680	9680	0
112	20241113	164400	189144880	9680	9680	9680	9680	0
113	20241113	164300	189144880	9680	9680	9680	9680	0
114	20241113	164200	189144880	9680	9680	9680	9680	0
115	20241113	164100	189144880	9680	9680	9680	9680	0
116	20241113	164000	189144880	9680	9680	9680	9680	0
117	20241113	163900	189144880	9680	9680	9680	9680	0
118	20241113	163800	189144880	9680	9680	9680	9680	0
119	20241113	163700	189144880	9680	9680	9680	9680	0
120	20241113	163600	189144880	9680	9680	9680	9680	0
121	20241113	163500	189144880	9680	9680	9680	9680	0
122	20241113	163400	189144880	9680	9680	9680	9680	572
123	20241113	163300	189144880	9680	9680	9680	9680	0
124	20241113	163200	189144880	9680	9680	9680	9680	0
125	20241113	163100	189144880	9680	9680	9680	9680	0
126	20241113	163000	189144880	9680	9680	9680	9680	0
127	20241113	162900	189144880	9680	9680	9680	9680	0
128	20241113	162800	189144880	9680	9680	9680	9680	0
129	20241113	162700	189144880	9680	9680	9680	9680	0
130	20241113	162600	189144880	9680	9680	9680	9680	0
131	20241113	162500	189144880	9680	9680	9680	9680	0
132	20241113	162400	189144880	9680	9680	9680	9680	0
133	20241113	162300	189144880	9680	9680	9680	9680	0
134	20241113	162200	189144880	9680	9680	9680	9680	0
135	20241113	162100	189144880	9680	9680	9680	9680	0
136	20241113	162000	189144880	9680	9680	9680	9680	0
137	20241113	161900	189144880	9680	9680	9680	9680	0
138	20241113	161800	189144880	9680	9680	9680	9680	0
139	20241113	161700	189144880	9680	9680	9680	9680	0
140	20241113	161600	189144880	9680	9680	9680	9680	0
141	20241113	161500	189144880	9680	9680	9680	9680	0
142	20241113	161400	189144880	9680	9680	9680	9680	0
143	20241113	161300	189144880	9680	9680	9680	9680	0
144	20241113	161200	189144880	9680	9680	9680	9680	0
145	20241113	161100	189144880	9680	9680	9680	9680	0
146	20241113	161000	189144880	9680	9680	9680	9680	0
147	20241113	160900	189144880	9680	9680	9680	9680	0
148	20241113	160800	189144880	9680	9680	9680	9680	0
149	20241113	160700	189144880	9680	9680	9680	9680	0
150	20241113	160600	189144880	9680	9680	9680	9680	0
151	20241113	160500	189144880	9680	9680	9680	9680	0
152	20241113	160400	189144880	9680	9680	9680	9680	572
153	20241113	160300	189144880	9680	9680	9680	9680	0
154	20241113	160200	189144880	9680	9680	9680	9680	0
155	20241113	160100	189144880	9680	9680	9680	9680	0
156	20241113	160000	189144880	9680	9680	9680	9680	0
157	20241113	155900	189144880	9680	9680	9680	9680	0
158	20241113	155800	189144880	9680	9680	9680	9680	0
159	20241113	155700	189144880	9680	9680	9680	9680	0
160	20241113	155600	189144880	9680	9680	9680	9680	0
161	20241113	155500	189144880	9680	9680	9680	9680	0
162	20241113	155400	189144880	9680	9680	9680	9680	0
163	20241113	155300	189144880	9680	9680	9680	9680	0
164	20241113	155200	189144880	9680	9680	9680	9680	0
165	20241113	155100	189144880	9680	9680	9680	9680	0
166	20241113	155000	189144880	9680	9680	9680	9680	0
167	20241113	154900	189144880	9680	9680	9680	9680	0
168	20241113	154800	189144880	9680	9680	9680	9680	0
169	20241113	154700	189144880	9680	9680	9680	9680	0
170	20241113	154600	189144880	9680	9680	9680	9680	0
171	20241113	154500	189144880	9680	9680	9680	9680	0
172	20241113	154400	189144880	9680	9680	9680	9680	0
173	20241113	154300	189144880	9680	9680	9680	9680	0
174	20241113	154200	189144880	9680	9680	9680	9680	0
175	20241113	154100	189144880	9680	9680	9680	9680	0
176	20241113	154000	189144880	9680	9680	9680	9680	0
177	20241113	153900	189144880	9680	9680	9680	9680	0
178	20241113	153800	189144880	9680	9680	9680	9680	0
179	20241113	153700	189144880	9680	9680	9680	9680	0
180	20241113	153600	189144880	9680	9680	9680	9680	0
181	20241113	153500	189144880	9680	9680	9680	9680	0
182	20241113	153400	189144880	9680	9680	9680	9680	572
183	20241113	153300	189144880	9680	9680	9680	9680	0
184	20241113	153200	189144880	9680	9680	9680	9680	0
185	20241113	153100	189144880	9680	9680	9680	9680	0
186	20241113	153000	189144880	9680	9680	9680	9680	572
187	20241113	152900	183607920	9680	9680	9680	9680	0
188	20241113	152800	183607920	9680	9680	9680	9680	0
189	20241113	152700	183607920	9680	9680	9680	9680	0
190	20241113	152600	183607920	9680	9680	9680	9680	0
191	20241113	152500	183607920	9680	9680	9680	9680	0
192	20241113	152400	183607920	9680	9680	9680	9680	0
193	20241113	152300	183607920	9680	9680	9680	9680	0
194	20241113	152200	183607920	9680	9680	9680	9680	0
195	20241113	152100	183607920	9680	9680	9680	9680	0
196	20241113	152000	183607920	9680	9680	9680	9680	0
197	20241113	151900	183607920	9680	9680	9680	9680	3
198	20241113	151800	183578880	9680	9690	9690	9680	70
199	20241113	151700	182900840	9700	9700	9700	9700	0
200	20241113	151600	182900840	9700	9700	9700	9700	1
201	20241113	151500	182891140	9700	9700	9700	9700	41
202	20241113	151400	182493440	9700	9700	9700	9690	258
203	20241113	151300	179992510	9690	9710	9710	9690	32
204	20241113	151200	179682150	9720	9720	9720	9720	2
205	20241113	151100	179662710	9730	9730	9730	9730	0
206	20241113	151000	179662710	9730	9730	9730	9730	1
207	20241113	150900	179652980	9750	9750	9750	9750	1
208	20241113	150800	179643230	9740	9740	9740	9740	1
209	20241113	150700	179633490	9760	9750	9760	9690	103
210	20241113	150600	178634350	9760	9760	9760	9760	0
211	20241113	150500	178634350	9760	9760	9760	9760	0
212	20241113	150400	178634350	9760	9760	9760	9750	9
213	20241113	150300	178546560	9760	9760	9760	9760	0
214	20241113	150200	178546560	9760	9700	9760	9700	137
215	20241113	150100	177217550	9700	9700	9700	9700	57
216	20241113	150000	176664650	9700	9700	9700	9690	79
217	20241113	145900	175899020	9690	9690	9690	9690	0
218	20241113	145800	175899020	9690	9730	9730	9690	12
219	20241113	145700	175782480	9760	9760	9760	9760	0
220	20241113	145600	175782480	9760	9760	9760	9760	0
221	20241113	145500	175782480	9760	9760	9760	9760	0
222	20241113	145400	175782480	9760	9760	9760	9760	0
223	20241113	145300	175782480	9760	9760	9760	9760	0
224	20241113	145200	175782480	9760	9760	9760	9760	0
225	20241113	145100	175782480	9760	9760	9760	9760	0
226	20241113	145000	175782480	9760	9690	9760	9690	132
227	20241113	144900	174503330	9690	9690	9690	9690	41
228	20241113	144800	174106040	9690	9730	9730	9690	128
229	20241113	144700	172865120	9760	9760	9760	9760	0
230	20241113	144600	172865120	9760	9760	9760	9760	3
231	20241113	144500	172835840	9760	9760	9760	9760	0
232	20241113	144400	172835840	9760	9760	9760	9760	0
233	20241113	144300	172835840	9760	9760	9760	9760	1
234	20241113	144200	172826080	9730	9730	9770	9730	10
235	20241113	144100	172728740	9710	9710	9710	9710	11
236	20241113	144000	172621930	9690	9740	9740	9690	21
237	20241113	143900	172418310	9700	9740	9740	9700	300
238	20241113	143800	169506890	9750	9750	9750	9750	2
239	20241113	143700	169487390	9790	9790	9790	9790	0
240	20241113	143600	169487390	9790	9790	9790	9790	0
241	20241113	143500	169487390	9790	9790	9790	9790	0
242	20241113	143400	169487390	9790	9790	9790	9790	0
243	20241113	143300	169487390	9790	9790	9790	9790	0
244	20241113	143200	169487390	9790	9790	9790	9790	0
245	20241113	143100	169487390	9790	9790	9790	9790	0
246	20241113	143000	169487390	9790	9790	9790	9790	0
247	20241113	142900	169487390	9790	9790	9790	9790	0
248	20241113	142800	169487390	9790	9790	9790	9790	0
249	20241113	142700	169487390	9790	9790	9790	9790	0
250	20241113	142600	169487390	9790	9790	9790	9790	0
251	20241113	142500	169487390	9790	9760	9790	9740	65
252	20241113	142400	168853290	9800	9800	9800	9800	0
253	20241113	142300	168853290	9800	9800	9800	9800	1
254	20241113	142200	168843490	9800	9760	9800	9700	141
255	20241113	142100	167473990	9800	9800	9800	9800	0
256	20241113	142000	167473990	9800	9800	9800	9800	0
257	20241113	141900	167473990	9800	9800	9800	9800	50
258	20241113	141800	166983990	9810	9810	9810	9810	0
259	20241113	141700	166983990	9810	9810	9810	9810	2
260	20241113	141600	166964370	9750	9810	9810	9750	29
261	20241113	141500	166680050	9810	9810	9810	9810	0
262	20241113	141400	166680050	9810	9780	9810	9780	82
263	20241113	141300	165878030	9780	9780	9780	9700	39
264	20241113	141200	165499340	9760	9760	9760	9760	0
265	20241113	141100	165499340	9760	9760	9760	9760	0
266	20241113	141000	165499340	9760	9740	9780	9740	12
267	20241113	140900	165382400	9740	9740	9740	9740	1
268	20241113	140800	165372660	9710	9730	9730	9710	353
269	20241113	140700	161942530	9730	9730	9730	9730	0
270	20241113	140600	161942530	9730	9740	9740	9730	103
271	20241113	140500	160939340	9730	9730	9730	9730	0
272	20241113	140400	160939340	9730	9740	9740	9730	186
273	20241113	140300	159128700	9790	9790	9790	9790	11
274	20241113	140200	159021010	9740	9770	9770	9740	182
275	20241113	140100	157248090	9790	9790	9790	9790	1
276	20241113	140000	157238300	9790	9790	9790	9790	2
277	20241113	135900	157218720	9790	9790	9790	9790	0
278	20241113	135800	157218720	9790	9790	9790	9790	2
279	20241113	135700	157199140	9800	9800	9800	9800	0
280	20241113	135600	157199140	9800	9800	9800	9800	0
281	20241113	135500	157199140	9800	9780	9800	9740	461
282	20241113	135400	152706880	9810	9760	9810	9760	44
283	20241113	135300	152277390	9740	9800	9800	9740	134
284	20241113	135200	150969560	9830	9830	9830	9830	0
285	20241113	135100	150969560	9830	9830	9830	9830	0
286	20241113	135000	150969560	9830	9830	9830	9830	0
287	20241113	134900	150969560	9830	9830	9830	9830	0
288	20241113	134800	150969560	9830	9830	9830	9830	1
289	20241113	134700	150959730	9750	9750	9750	9750	0
290	20241113	134600	150959730	9750	9840	9840	9750	31
291	20241113	134500	150656600	9840	9840	9840	9840	1
292	20241113	134400	150646760	9840	9840	9840	9840	0
293	20241113	134300	150646760	9840	9840	9840	9840	0
294	20241113	134200	150646760	9840	9840	9840	9840	0
295	20241113	134100	150646760	9840	9800	9840	9800	26
296	20241113	134000	150391920	9800	9790	9800	9790	521
297	20241113	133900	145290120	9790	9790	9790	9790	2
298	20241113	133800	145270540	9790	9790	9790	9790	5
299	20241113	133700	145221590	9790	9790	9790	9790	50
300	20241113	133600	144732090	9780	9780	9780	9780	0
301	20241113	133500	144732090	9780	9780	9780	9780	0
302	20241113	133400	144732090	9780	9780	9780	9780	0
303	20241113	133300	144732090	9780	9780	9780	9780	0
304	20241113	133200	144732090	9780	9780	9780	9780	0
305	20241113	133100	144732090	9780	9800	9800	9780	2
306	20241113	133000	144712510	9800	9800	9800	9800	0
307	20241113	132900	144712510	9800	9800	9800	9800	0
308	20241113	132800	144712510	9800	9800	9800	9800	0
309	20241113	132700	144712510	9800	9800	9800	9800	0
310	20241113	132600	144712510	9800	9800	9800	9800	1
311	20241113	132500	144702710	9750	9790	9790	9750	7
312	20241113	132400	144634310	9800	9800	9800	9800	0
313	20241113	132300	144634310	9800	9800	9800	9800	0
314	20241113	132200	144634310	9800	9800	9800	9800	0
315	20241113	132100	144634310	9800	9800	9800	9800	0
316	20241113	132000	144634310	9800	9800	9800	9800	0
317	20241113	131900	144634310	9800	9800	9800	9800	0
318	20241113	131800	144634310	9800	9790	9800	9790	122
319	20241113	131700	143439220	9800	9800	9800	9800	0
320	20241113	131600	143439220	9800	9800	9800	9800	0
321	20241113	131500	143439220	9800	9800	9800	9800	1
322	20241113	131400	143429420	9800	9800	9800	9800	0
323	20241113	131300	143429420	9800	9830	9830	9720	402
324	20241113	131200	139502600	9860	9850	9860	9850	102
325	20241113	131100	138497880	9850	9840	9850	9840	50
326	20241113	131000	138005590	9860	9860	9860	9860	0
327	20241113	130900	138005590	9860	9860	9860	9860	0
328	20241113	130800	138005590	9860	9890	9890	9780	1207
329	20241113	130700	126188320	9920	9920	9920	9920	0
330	20241113	130600	126188320	9920	9920	9920	9920	0
331	20241113	130500	126188320	9920	9910	9920	9790	1015
332	20241113	130400	116215330	9930	9930	9930	9930	0
333	20241113	130300	116215330	9930	9930	9930	9930	0
334	20241113	130200	116215330	9930	9930	9930	9930	0
335	20241113	130100	116215330	9930	9930	9930	9930	202
336	20241113	130000	114209470	9930	9930	9930	9930	0
337	20241113	125900	114209470	9930	9900	9930	9850	71
338	20241113	125800	113509640	9930	9910	9930	9870	31
339	20241113	125700	113203130	9930	9900	9930	9900	82
340	20241113	125600	112391300	9940	9940	9940	9940	0
341	20241113	125500	112391300	9940	9940	9940	9940	0
342	20241113	125400	112391300	9940	9940	9940	9940	0
343	20241113	125300	112391300	9940	9900	9940	9900	39
344	20241113	125200	112005160	9900	9900	9900	9900	10
345	20241113	125100	111906160	9900	9900	9900	9900	100
346	20241113	125000	110916160	9900	9900	9900	9900	4
347	20241113	124900	110876560	9900	9890	9900	9890	52
348	20241113	124800	110361770	9900	9880	9900	9850	121
349	20241113	124700	109168770	9900	9900	9900	9900	10
350	20241113	124600	109069770	9900	9900	9900	9900	3
351	20241113	124500	109040070	9910	9910	9910	9910	1
352	20241113	124400	109030160	9860	9860	9860	9860	0
353	20241113	124300	109030160	9860	9920	9920	9860	51
354	20241113	124200	108525630	9930	9930	9930	9930	50
355	20241113	124100	108029130	9930	9930	9930	9930	0
356	20241113	124000	108029130	9930	9930	9930	9930	1
357	20241113	123900	108019200	9950	9950	9950	9950	0
358	20241113	123800	108019200	9950	9950	9950	9950	0
359	20241113	123700	108019200	9950	9950	9950	9950	0
360	20241113	123600	108019200	9950	9930	9950	9930	69
361	20241113	123500	107334010	9950	9950	9950	9950	0
362	20241113	123400	107334010	9950	9940	9950	9940	15
363	20241113	123300	107184900	9940	9930	9940	9930	11
364	20241113	123200	107075660	9940	9930	9940	9930	950
365	20241113	123100	97642150	9940	9940	9940	9940	0
366	20241113	123000	97642150	9940	9940	9940	9940	3
367	20241113	122900	97612330	9950	9950	9950	9950	0
368	20241113	122800	97612330	9950	9950	9950	9940	39
369	20241113	122700	97224300	9970	9970	9970	9970	0
370	20241113	122600	97224300	9970	9970	9970	9970	0
371	20241113	122500	97224300	9970	9970	9970	9970	0
372	20241113	122400	97224300	9970	9970	9970	9970	0
373	20241113	122300	97224300	9970	9970	9970	9970	0
374	20241113	122200	97224300	9970	9970	9970	9970	0
375	20241113	122100	97224300	9970	9970	9970	9970	0
376	20241113	122000	97224300	9970	9950	9970	9950	2
377	20241113	121900	97204380	9990	9990	9990	9990	1
378	20241113	121800	97194390	10000	10000	10000	10000	0
379	20241113	121700	97194390	10000	10000	10000	10000	0
380	20241113	121600	97194390	10000	9950	10000	9950	26
381	20241113	121500	96935640	9990	9990	9990	9990	8
382	20241113	121400	96855720	9990	9960	9990	9960	2
383	20241113	121300	96835770	9990	9990	9990	9990	4
384	20241113	121200	96795810	9990	9990	9990	9990	0
385	20241113	121100	96795810	9990	9990	9990	9990	0
386	20241113	121000	96795810	9990	9920	9990	9920	16
387	20241113	120900	96637020	9980	9940	9980	9820	24
388	20241113	120800	96400200	9990	9990	9990	9990	0
389	20241113	120700	96400200	9990	9990	9990	9990	0
390	20241113	120600	96400200	9990	9990	9990	9990	0
391	20241113	120500	96400200	9990	9990	9990	9990	0
392	20241113	120400	96400200	9990	9990	9990	9990	0
393	20241113	120300	96400200	9990	9990	9990	9990	30
394	20241113	120200	96100500	9990	9990	9990	9990	0
395	20241113	120100	96100500	9990	9990	9990	9990	0
396	20241113	120000	96100500	9990	9990	9990	9990	0
397	20241113	115900	96100500	9990	9940	9990	9800	144
398	20241113	115800	94683650	9990	9990	9990	9990	0
399	20241113	115700	94683650	9990	9940	9990	9940	29
400	20241113	115600	94395340	9940	9940	9940	9940	2
401	20241113	115500	94375460	9980	9960	9980	9960	2
402	20241113	115400	94355520	10010	10010	10010	10010	0
403	20241113	115300	94355520	10010	10010	10010	10010	0
404	20241113	115200	94355520	10010	10010	10010	10010	1
405	20241113	115100	94345510	9970	9940	10010	9940	71
406	20241113	115000	93637000	9970	9910	9970	9910	207
407	20241113	114900	91583390	9900	9900	9900	9900	12
408	20241113	114800	91464590	9910	9920	9920	9800	419
409	20241113	114700	87344550	9920	9970	9970	9840	485
410	20241113	114600	82563080	9850	9980	10020	9850	752
411	20241113	114500	75118280	10020	9950	10030	9930	602
412	20241113	114400	69132570	10030	10020	10040	9930	437
413	20241113	114300	64778140	10040	10040	10040	10040	0
414	20241113	114200	64778140	10040	10040	10040	10040	1
415	20241113	114100	64768100	10040	10020	10040	10020	14
416	20241113	114000	64627780	10020	10020	10020	10020	3
417	20241113	113900	64597720	10040	10040	10040	10040	0
418	20241113	113800	64597720	10040	10040	10040	10040	0
419	20241113	113700	64597720	10040	10030	10040	10030	2
420	20241113	113600	64577650	10030	10030	10030	10030	7
421	20241113	113500	64507440	10050	10050	10050	10050	0
422	20241113	113400	64507440	10050	10050	10050	10050	0
423	20241113	113300	64507440	10050	10050	10050	10050	0
424	20241113	113200	64507440	10050	10050	10050	10050	0
425	20241113	113100	64507440	10050	10040	10050	10030	32
426	20241113	113000	64186300	10040	10050	10050	10040	8
427	20241113	112900	64105960	10030	10030	10030	10030	4
428	20241113	112800	64065840	10060	10060	10060	10060	0
429	20241113	112700	64065840	10060	10060	10060	10060	0
430	20241113	112600	64065840	10060	10060	10060	10060	0
431	20241113	112500	64065840	10060	10060	10060	10060	0
432	20241113	112400	64065840	10060	10060	10060	10060	0
433	20241113	112300	64065840	10060	10040	10060	10020	48
434	20241113	112200	63584770	10070	10040	10070	10010	7
435	20241113	112100	63514570	10070	10070	10070	10070	0
436	20241113	112000	63514570	10070	10050	10070	10050	2
437	20241113	111900	63494450	10070	10070	10070	10070	0
438	20241113	111800	63494450	10070	10070	10070	10070	0
439	20241113	111700	63494450	10070	10050	10070	10050	2
440	20241113	111600	63474330	10070	10070	10070	10070	1
441	20241113	111500	63464260	9990	10060	10060	9990	151
442	20241113	111400	61954930	10070	10070	10070	10070	0
443	20241113	111300	61954930	10070	10070	10070	10070	0
444	20241113	111200	61954930	10070	10070	10070	10070	0
445	20241113	111100	61954930	10070	10070	10070	10070	0
446	20241113	111000	61954930	10070	10070	10070	10070	0
447	20241113	110900	61954930	10070	10070	10070	10070	0
448	20241113	110800	61954930	10070	10070	10070	10070	0
449	20241113	110700	61954930	10070	10070	10070	10070	0
450	20241113	110600	61954930	10070	10070	10070	10070	0
451	20241113	110500	61954930	10070	10070	10070	10070	19
452	20241113	110400	61763600	10080	10080	10080	10080	0
453	20241113	110300	61763600	10080	10070	10080	10070	31
454	20241113	110200	61451420	10070	10070	10070	10070	14
455	20241113	110100	61310440	10080	10080	10080	10080	0
456	20241113	110000	61310440	10080	10050	10080	10050	212
457	20241113	105900	59179810	10060	10060	10060	10060	12
458	20241113	105800	59059090	10070	10070	10070	10070	2
459	20241113	105700	59038950	10090	10090	10090	10090	0
460	20241113	105600	59038950	10090	10090	10090	10090	0
461	20241113	105500	59038950	10090	10090	10090	10090	1
462	20241113	105400	59028860	10090	10090	10090	10090	0
463	20241113	105300	59028860	10090	10090	10090	10090	0
464	20241113	105200	59028860	10090	10090	10090	10090	0
465	20241113	105100	59028860	10090	10090	10090	10090	0
466	20241113	105000	59028860	10090	10090	10090	10090	0
467	20241113	104900	59028860	10090	10090	10090	10090	0
468	20241113	104800	59028860	10090	10090	10090	10090	0
469	20241113	104700	59028860	10090	10090	10090	10090	0
470	20241113	104600	59028860	10090	10090	10090	10090	0
471	20241113	104500	59028860	10090	10090	10090	10090	0
472	20241113	104400	59028860	10090	10090	10090	10060	3
473	20241113	104300	58998620	10090	10010	10090	10010	81
474	20241113	104200	58187730	10090	10090	10090	10090	0
475	20241113	104100	58187730	10090	10090	10090	10090	1
476	20241113	104000	58177640	9980	9980	9980	9980	3
477	20241113	103900	58147700	9920	10090	10090	9920	100
478	20241113	103800	57149640	10110	10110	10110	10110	0
479	20241113	103700	57149640	10110	10110	10110	10110	0
480	20241113	103600	57149640	10110	10110	10110	10110	0
481	20241113	103500	57149640	10110	10110	10110	10110	0
482	20241113	103400	57149640	10110	10110	10110	10110	0
483	20241113	103300	57149640	10110	10110	10110	10110	0
484	20241113	103200	57149640	10110	10110	10110	10110	0
485	20241113	103100	57149640	10110	10110	10110	10110	0
486	20241113	103000	57149640	10110	10110	10110	10110	0
487	20241113	102900	57149640	10110	10110	10110	10110	0
488	20241113	102800	57149640	10110	10110	10110	10110	0
489	20241113	102700	57149640	10110	10110	10110	10110	0
490	20241113	102600	57149640	10110	10110	10110	10110	0
491	20241113	102500	57149640	10110	10110	10110	10020	812
492	20241113	102400	48997030	10130	10100	10130	10100	5
493	20241113	102300	48946500	10130	10130	10130	10130	0
494	20241113	102200	48946500	10130	10130	10130	10130	1
495	20241113	102100	48936370	10040	10130	10130	10040	31
496	20241113	102000	48624910	10050	10140	10140	10050	27
497	20241113	101900	48352650	10140	10140	10140	10140	0
498	20241113	101800	48352650	10140	10140	10140	10140	4
499	20241113	101700	48312090	10140	10140	10140	10140	0
500	20241113	101600	48312090	10140	10140	10150	10140	101
501	20241113	101500	47287940	10140	10140	10140	10140	0
502	20241113	101400	47287940	10140	10140	10140	10140	0
503	20241113	101300	47287940	10140	10140	10140	10140	0
504	20241113	101200	47287940	10140	10140	10140	10140	0
505	20241113	101100	47287940	10140	10140	10140	10140	0
506	20241113	101000	47287940	10140	10140	10140	10140	0
507	20241113	100900	47287940	10140	10140	10140	10140	0
508	20241113	100800	47287940	10140	10140	10140	10140	0
509	20241113	100700	47287940	10140	10140	10140	10140	1
510	20241113	100600	47277800	10140	10140	10140	10140	0
511	20241113	100500	47277800	10140	10140	10140	10140	0
512	20241113	100400	47277800	10140	10140	10140	10140	0
513	20241113	100300	47277800	10140	10140	10140	10140	1
514	20241113	100200	47267660	10140	10140	10140	10140	0
515	20241113	100100	47267660	10140	10140	10140	10140	0
516	20241113	100000	47267660	10140	10140	10140	10140	0
517	20241113	095900	47267660	10140	10140	10140	10140	0
518	20241113	095800	47267660	10140	10140	10140	10140	0
519	20241113	095700	47267660	10140	10100	10140	10100	19
520	20241113	095600	47075720	10140	10060	10140	10060	463
521	20241113	095500	42407470	10050	10050	10050	10050	3
522	20241113	095400	42377320	10060	10060	10060	10060	0
523	20241113	095300	42377320	10060	10060	10060	10060	0
524	20241113	095200	42377320	10060	10060	10060	10060	0
525	20241113	095100	42377320	10060	10060	10060	10060	3
526	20241113	095000	42347140	10060	10050	10060	10050	13
527	20241113	094900	42216390	10060	10060	10060	10060	5
528	20241113	094800	42166090	10060	10060	10060	10060	105
529	20241113	094700	41109790	10060	10060	10060	10060	0
530	20241113	094600	41109790	10060	10060	10060	10060	0
531	20241113	094500	41109790	10060	10060	10060	10060	0
532	20241113	094400	41109790	10060	10010	10060	10010	822
533	20241113	094300	32848730	10050	10050	10050	10050	26
534	20241113	094200	32587430	10060	10070	10070	9870	302
535	20241113	094100	29596090	10090	10100	10100	10090	31
536	20241113	094000	29283000	10130	10130	10130	10130	1
537	20241113	093900	29272870	10140	10140	10140	10000	223
538	20241113	093800	27040610	9810	10120	10120	9800	1082
539	20241113	093700	16262910	10150	10130	10150	10090	7
540	20241113	093600	16192110	10160	10160	10160	10160	1
541	20241113	093500	16181950	10090	10160	10170	10080	205
542	20241113	093400	14112790	10170	10190	10190	10170	3
543	20241113	093300	14082260	10190	10190	10190	10190	1
544	20241113	093200	14072070	10190	10190	10190	10190	3
545	20241113	093100	14041500	10200	10200	10200	10200	1
546	20241113	093000	14031300	10210	10210	10210	10210	0
547	20241113	092900	14031300	10210	10210	10210	10210	0
548	20241113	092800	14031300	10210	10210	10210	10210	0
549	20241113	092700	14031300	10210	10210	10210	10210	1
550	20241113	092600	14021090	10190	10190	10190	10190	11
551	20241113	092500	13909000	10210	10210	10210	10210	0
552	20241113	092400	13909000	10210	10210	10210	10210	0
553	20241113	092300	13909000	10210	10210	10210	10210	0
554	20241113	092200	13909000	10210	10210	10210	10210	1
555	20241113	092100	13898790	10210	10210	10210	10210	0
556	20241113	092000	13898790	10210	10210	10210	10210	0
557	20241113	091900	13898790	10210	10210	10210	10210	0
558	20241113	091800	13898790	10210	10210	10210	10210	0
559	20241113	091700	13898790	10210	10210	10210	10210	0
560	20241113	091600	13898790	10210	10200	10210	10200	334
561	20241113	091500	10489540	10210	10200	10210	10200	93
562	20241113	091400	9540930	10210	10220	10220	10210	253
563	20241113	091300	6956660	10240	10230	10240	10230	140
564	20241113	091200	5523100	10100	10160	10240	10100	252
565	20241113	091100	2958950	10150	10160	10160	10150	10
566	20241113	091000	2857400	10160	10160	10160	10150	10
567	20241113	090900	2755830	10160	10160	10160	10160	5
568	20241113	090800	2705030	10140	10150	10150	10140	2
569	20241113	090700	2684740	10160	10160	10160	10160	3
570	20241113	090600	2654260	10170	10170	10170	10170	3
571	20241113	090500	2623750	10170	10200	10200	10170	3
572	20241113	090400	2593180	10180	10190	10190	10180	2
573	20241113	090300	2572810	10230	10200	10230	10200	2
574	20241113	090200	2552380	10240	10200	10240	10200	2
575	20241113	090100	2531940	10260	10250	10280	10080	181
576	20241113	090000	702030	10300	10170	10300	10170	69