KissMeData/001550/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	183400	97034100	9570	9570	9570	9570	1741
3	20241114	183300	97034100	9570	9570	9570	9570	0
4	20241114	183200	97034100	9570	9570	9570	9570	0
5	20241114	183100	97034100	9570	9570	9570	9570	0
6	20241114	183000	97034100	9570	9570	9570	9570	0
7	20241114	182900	97034100	9570	9570	9570	9570	0
8	20241114	182800	97034100	9570	9570	9570	9570	0
9	20241114	182700	97034100	9570	9570	9570	9570	0
10	20241114	182600	97034100	9570	9570	9570	9570	0
11	20241114	182500	97034100	9570	9570	9570	9570	0
12	20241114	182400	97034100	9570	9570	9570	9570	0
13	20241114	182300	97034100	9570	9570	9570	9570	0
14	20241114	182200	97034100	9570	9570	9570	9570	0
15	20241114	182100	97034100	9570	9570	9570	9570	0
16	20241114	182000	97034100	9570	9570	9570	9570	0
17	20241114	181900	97034100	9570	9570	9570	9570	0
18	20241114	181800	97034100	9570	9570	9570	9570	0
19	20241114	181700	97034100	9570	9570	9570	9570	0
20	20241114	181600	97034100	9570	9570	9570	9570	0
21	20241114	181500	97034100	9570	9570	9570	9570	0
22	20241114	181400	97034100	9570	9570	9570	9570	0
23	20241114	181300	97034100	9570	9570	9570	9570	0
24	20241114	181200	97034100	9570	9570	9570	9570	0
25	20241114	181100	97034100	9570	9570	9570	9570	0
26	20241114	181000	97034100	9570	9570	9570	9570	0
27	20241114	180900	97034100	9570	9570	9570	9570	0
28	20241114	180800	97034100	9570	9570	9570	9570	0
29	20241114	180700	97034100	9570	9570	9570	9570	0
30	20241114	180600	97034100	9570	9570	9570	9570	0
31	20241114	180500	97034100	9570	9570	9570	9570	0
32	20241114	180400	97034100	9570	9570	9570	9570	1741
33	20241114	180300	97034100	9570	9570	9570	9570	0
34	20241114	180200	97034100	9570	9570	9570	9570	0
35	20241114	180100	97034100	9570	9570	9570	9570	0
36	20241114	180000	97034100	9570	9570	9570	9570	0
37	20241114	175900	97034100	9570	9570	9570	9570	0
38	20241114	175800	97034100	9570	9570	9570	9570	0
39	20241114	175700	97034100	9570	9570	9570	9570	0
40	20241114	175600	97034100	9570	9570	9570	9570	0
41	20241114	175500	97034100	9570	9570	9570	9570	0
42	20241114	175400	97034100	9570	9570	9570	9570	0
43	20241114	175300	97034100	9570	9570	9570	9570	0
44	20241114	175200	97034100	9570	9570	9570	9570	0
45	20241114	175100	97034100	9570	9570	9570	9570	0
46	20241114	175000	97034100	9570	9570	9570	9570	0
47	20241114	174900	97034100	9570	9570	9570	9570	0
48	20241114	174800	97034100	9570	9570	9570	9570	0
49	20241114	174700	97034100	9570	9570	9570	9570	0
50	20241114	174600	97034100	9570	9570	9570	9570	0
51	20241114	174500	97034100	9570	9570	9570	9570	0
52	20241114	174400	97034100	9570	9570	9570	9570	0
53	20241114	174300	97034100	9570	9570	9570	9570	0
54	20241114	174200	97034100	9570	9570	9570	9570	0
55	20241114	174100	97034100	9570	9570	9570	9570	0
56	20241114	174000	97034100	9570	9570	9570	9570	0
57	20241114	173900	97034100	9570	9570	9570	9570	0
58	20241114	173800	97034100	9570	9570	9570	9570	0
59	20241114	173700	97034100	9570	9570	9570	9570	0
60	20241114	173600	97034100	9570	9570	9570	9570	0
61	20241114	173500	97034100	9570	9570	9570	9570	0
62	20241114	173400	97034100	9570	9570	9570	9570	1741
63	20241114	173300	97034100	9570	9570	9570	9570	0
64	20241114	173200	97034100	9570	9570	9570	9570	0
65	20241114	173100	97034100	9570	9570	9570	9570	0
66	20241114	173000	97034100	9570	9570	9570	9570	0
67	20241114	172900	97034100	9570	9570	9570	9570	0
68	20241114	172800	97034100	9570	9570	9570	9570	0
69	20241114	172700	97034100	9570	9570	9570	9570	0
70	20241114	172600	97034100	9570	9570	9570	9570	0
71	20241114	172500	97034100	9570	9570	9570	9570	0
72	20241114	172400	97034100	9570	9570	9570	9570	0
73	20241114	172300	97034100	9570	9570	9570	9570	0
74	20241114	172200	97034100	9570	9570	9570	9570	0
75	20241114	172100	97034100	9570	9570	9570	9570	0
76	20241114	172000	97034100	9570	9570	9570	9570	0
77	20241114	171900	97034100	9570	9570	9570	9570	0
78	20241114	171800	97034100	9570	9570	9570	9570	0
79	20241114	171700	97034100	9570	9570	9570	9570	0
80	20241114	171600	97034100	9570	9570	9570	9570	0
81	20241114	171500	97034100	9570	9570	9570	9570	0
82	20241114	171400	97034100	9570	9570	9570	9570	0
83	20241114	171300	97034100	9570	9570	9570	9570	0
84	20241114	171200	97034100	9570	9570	9570	9570	0
85	20241114	171100	97034100	9570	9570	9570	9570	0
86	20241114	171000	97034100	9570	9570	9570	9570	0
87	20241114	170900	97034100	9570	9570	9570	9570	0
88	20241114	170800	97034100	9570	9570	9570	9570	0
89	20241114	170700	97034100	9570	9570	9570	9570	0
90	20241114	170600	97034100	9570	9570	9570	9570	0
91	20241114	170500	97034100	9570	9570	9570	9570	0
92	20241114	170400	97034100	9570	9570	9570	9570	1741
93	20241114	170300	97034100	9570	9570	9570	9570	0
94	20241114	170200	97034100	9570	9570	9570	9570	0
95	20241114	170100	97034100	9570	9570	9570	9570	0
96	20241114	170000	97034100	9570	9570	9570	9570	0
97	20241114	165900	97034100	9570	9570	9570	9570	0
98	20241114	165800	97034100	9570	9570	9570	9570	0
99	20241114	165700	97034100	9570	9570	9570	9570	0
100	20241114	165600	97034100	9570	9570	9570	9570	0
101	20241114	165500	97034100	9570	9570	9570	9570	0
102	20241114	165400	97034100	9570	9570	9570	9570	0
103	20241114	165300	97034100	9570	9570	9570	9570	0
104	20241114	165200	97034100	9570	9570	9570	9570	0
105	20241114	165100	97034100	9570	9570	9570	9570	0
106	20241114	165000	97034100	9570	9570	9570	9570	0
107	20241114	164900	97034100	9570	9570	9570	9570	0
108	20241114	164800	97034100	9570	9570	9570	9570	0
109	20241114	164700	97034100	9570	9570	9570	9570	0
110	20241114	164600	97034100	9570	9570	9570	9570	0
111	20241114	164500	97034100	9570	9570	9570	9570	0
112	20241114	164400	97034100	9570	9570	9570	9570	0
113	20241114	164300	97034100	9570	9570	9570	9570	0
114	20241114	164200	97034100	9570	9570	9570	9570	0
115	20241114	164100	97034100	9570	9570	9570	9570	0
116	20241114	164000	97034100	9570	9570	9570	9570	0
117	20241114	163900	97034100	9570	9570	9570	9570	0
118	20241114	163800	97034100	9570	9570	9570	9570	0
119	20241114	163700	97034100	9570	9570	9570	9570	0
120	20241114	163600	97034100	9570	9570	9570	9570	0
121	20241114	163500	97034100	9570	9570	9570	9570	0
122	20241114	163400	97034100	9570	9570	9570	9570	1741
123	20241114	163300	97034100	9570	9570	9570	9570	0
124	20241114	163200	97034100	9570	9570	9570	9570	0
125	20241114	163100	97034100	9570	9570	9570	9570	0
126	20241114	163000	97034100	9570	9570	9570	9570	1741
127	20241114	162900	80372730	9800	9800	9800	9800	0
128	20241114	162800	80372730	9800	9800	9800	9800	0
129	20241114	162700	80372730	9800	9800	9800	9800	0
130	20241114	162600	80372730	9800	9800	9800	9800	0
131	20241114	162500	80372730	9800	9800	9800	9800	0
132	20241114	162400	80372730	9800	9800	9800	9800	0
133	20241114	162300	80372730	9800	9800	9800	9800	0
134	20241114	162200	80372730	9800	9800	9800	9800	0
135	20241114	162100	80372730	9800	9800	9800	9800	0
136	20241114	162000	80372730	9800	9800	9800	9800	0
137	20241114	161900	80372730	9800	9730	9800	9730	254
138	20241114	161800	77896300	9740	9740	9740	9740	0
139	20241114	161700	77896300	9740	9740	9740	9740	0
140	20241114	161600	77896300	9740	9740	9740	9740	0
141	20241114	161500	77896300	9740	9740	9740	9740	0
142	20241114	161400	77896300	9740	9740	9740	9740	0
143	20241114	161300	77896300	9740	9740	9740	9740	0
144	20241114	161200	77896300	9740	9740	9740	9740	0
145	20241114	161100	77896300	9740	9740	9740	9740	0
146	20241114	161000	77896300	9740	9740	9740	9740	0
147	20241114	160900	77896300	9740	9740	9740	9740	0
148	20241114	160800	77896300	9740	9740	9740	9740	0
149	20241114	160700	77896300	9740	9740	9740	9740	0
150	20241114	160600	77896300	9740	9740	9740	9740	0
151	20241114	160500	77896300	9740	9740	9740	9740	0
152	20241114	160400	77896300	9740	9740	9740	9740	0
153	20241114	160300	77896300	9740	9740	9740	9740	0
154	20241114	160200	77896300	9740	9740	9740	9740	0
155	20241114	160100	77896300	9740	9740	9740	9740	0
156	20241114	160000	77896300	9740	9740	9740	9740	0
157	20241114	155900	77896300	9740	9740	9740	9740	2
158	20241114	155800	77876820	9740	9740	9740	9740	2
159	20241114	155700	77857340	9680	9680	9680	9680	106
160	20241114	155600	76831260	9680	9690	9690	9680	2
161	20241114	155500	76811890	9700	9710	9710	9700	2
162	20241114	155400	76792480	9740	9740	9740	9740	0
163	20241114	155300	76792480	9740	9740	9740	9740	0
164	20241114	155200	76792480	9740	9740	9740	9740	1
165	20241114	155100	76782740	9740	9740	9740	9740	0
166	20241114	155000	76782740	9740	9740	9740	9740	0
167	20241114	154900	76782740	9740	9740	9740	9740	1
168	20241114	154800	76773000	9740	9740	9740	9740	1
169	20241114	154700	76763260	9660	9700	9700	9660	130
170	20241114	154600	75507180	9740	9740	9740	9740	1
171	20241114	154500	75497440	9740	9740	9740	9740	2
172	20241114	154400	75477960	9670	9710	9710	9670	109
173	20241114	154300	74423390	9710	9710	9710	9710	1
174	20241114	154200	74413680	9740	9740	9740	9740	0
175	20241114	154100	74413680	9740	9740	9740	9740	1
176	20241114	154000	74403940	9740	9740	9740	9740	0
177	20241114	153900	74403940	9740	9740	9740	9740	0
178	20241114	153800	74403940	9740	9680	9740	9680	202
179	20241114	153700	72448460	9680	9740	9740	9680	82
180	20241114	153600	71654410	9740	9740	9740	9740	0
181	20241114	153500	71654410	9740	9740	9740	9740	11
182	20241114	153400	71547270	9740	9740	9740	9740	0
183	20241114	153300	71547270	9740	9740	9740	9740	0
184	20241114	153200	71547270	9740	9740	9740	9740	0
185	20241114	153100	71547270	9740	9740	9740	9740	0
186	20241114	153000	71547270	9740	9740	9740	9740	1
187	20241114	152900	71537530	9740	9740	9740	9740	0
188	20241114	152800	71537530	9740	9740	9740	9740	0
189	20241114	152700	71537530	9740	9740	9740	9740	1
190	20241114	152600	71527790	9740	9740	9740	9740	0
191	20241114	152500	71527790	9740	9740	9740	9740	2
192	20241114	152400	71508310	9680	9680	9680	9680	0
193	20241114	152300	71508310	9680	9740	9740	9680	172
194	20241114	152200	69841890	9750	9750	9750	9750	2
195	20241114	152100	69822390	9750	9750	9750	9750	0
196	20241114	152000	69822390	9750	9750	9750	9750	0
197	20241114	151900	69822390	9750	9750	9750	9750	1
198	20241114	151800	69812640	9750	9750	9750	9750	0
199	20241114	151700	69812640	9750	9750	9750	9750	0
200	20241114	151600	69812640	9750	9750	9750	9750	1
201	20241114	151500	69802890	9750	9750	9750	9750	0
202	20241114	151400	69802890	9750	9750	9750	9750	0
203	20241114	151300	69802890	9750	9750	9750	9750	1
204	20241114	151200	69793140	9750	9750	9750	9750	0
205	20241114	151100	69793140	9750	9750	9750	9750	0
206	20241114	151000	69793140	9750	9700	9750	9690	13
207	20241114	150900	69666860	9710	9710	9710	9680	9
208	20241114	150800	69579620	9750	9750	9750	9750	0
209	20241114	150700	69579620	9750	9750	9750	9750	0
210	20241114	150600	69579620	9750	9750	9750	9750	0
211	20241114	150500	69579620	9750	9750	9750	9750	1
212	20241114	150400	69569870	9690	9690	9690	9690	0
213	20241114	150300	69569870	9690	9690	9690	9690	129
214	20241114	150200	68319860	9750	9740	9750	9690	130
215	20241114	150100	67059730	9750	9750	9750	9750	10
216	20241114	150000	66962230	9750	9750	9750	9750	3
217	20241114	145900	66932980	9750	9750	9750	9750	1
218	20241114	145800	66923230	9750	9750	9750	9750	0
219	20241114	145700	66923230	9750	9750	9750	9750	0
220	20241114	145600	66923230	9750	9750	9750	9750	1
221	20241114	145500	66913480	9750	9750	9750	9750	0
222	20241114	145400	66913480	9750	9750	9750	9750	1
223	20241114	145300	66903730	9750	9750	9750	9750	1
224	20241114	145200	66893980	9750	9750	9750	9750	0
225	20241114	145100	66893980	9750	9750	9750	9750	1
226	20241114	145000	66884230	9750	9750	9750	9750	0
227	20241114	144900	66884230	9750	9750	9750	9750	0
228	20241114	144800	66884230	9750	9750	9750	9750	1
229	20241114	144700	66874480	9750	9750	9750	9750	0
230	20241114	144600	66874480	9750	9750	9750	9750	1
231	20241114	144500	66864730	9730	9730	9730	9730	1
232	20241114	144400	66855000	9750	9750	9750	9750	0
233	20241114	144300	66855000	9750	9750	9750	9750	0
234	20241114	144200	66855000	9750	9750	9750	9750	1
235	20241114	144100	66845250	9750	9750	9750	9750	0
236	20241114	144000	66845250	9750	9750	9750	9750	1
237	20241114	143900	66835500	9750	9750	9750	9750	0
238	20241114	143800	66835500	9750	9700	9750	9680	327
239	20241114	143700	63667430	9700	9740	9740	9700	6
240	20241114	143600	63609140	9740	9740	9740	9740	0
241	20241114	143500	63609140	9740	9740	9750	9740	6
242	20241114	143400	63550690	9750	9750	9750	9750	3
243	20241114	143300	63521440	9750	9750	9750	9750	0
244	20241114	143200	63521440	9750	9740	9750	9740	106
245	20241114	143100	62488990	9750	9750	9750	9750	1
246	20241114	143000	62479240	9750	9750	9750	9750	0
247	20241114	142900	62479240	9750	9750	9750	9750	1
248	20241114	142800	62469490	9740	9740	9740	9740	90
249	20241114	142700	61592890	9740	9740	9740	9740	0
250	20241114	142600	61592890	9740	9740	9740	9740	1
251	20241114	142500	61583150	9740	9740	9740	9740	0
252	20241114	142400	61583150	9740	9740	9740	9740	0
253	20241114	142300	61583150	9740	9740	9740	9740	2
254	20241114	142200	61563670	9700	9740	9740	9700	100
255	20241114	142100	60593610	9750	9750	9750	9750	0
256	20241114	142000	60593610	9750	9750	9750	9750	1
257	20241114	141900	60583860	9750	9750	9750	9750	0
258	20241114	141800	60583860	9750	9750	9750	9750	0
259	20241114	141700	60583860	9750	9750	9750	9750	1
260	20241114	141600	60574110	9750	9750	9750	9750	1
261	20241114	141500	60564360	9770	9770	9770	9770	1
262	20241114	141400	60554590	9770	9770	9770	9770	5
263	20241114	141300	60505740	9770	9770	9770	9770	10
264	20241114	141200	60408040	9770	9770	9770	9770	3
265	20241114	141100	60378730	9770	9770	9770	9770	20
266	20241114	141000	60183330	9770	9770	9770	9770	0
267	20241114	140900	60183330	9770	9770	9770	9770	2
268	20241114	140800	60163790	9770	9770	9770	9770	0
269	20241114	140700	60163790	9770	9770	9770	9770	0
270	20241114	140600	60163790	9770	9770	9770	9770	1
271	20241114	140500	60154020	9770	9770	9770	9770	1
272	20241114	140400	60144250	9770	9770	9770	9770	0
273	20241114	140300	60144250	9770	9770	9770	9770	1
274	20241114	140200	60134480	9780	9780	9780	9780	0
275	20241114	140100	60134480	9780	9780	9780	9780	1
276	20241114	140000	60124700	9790	9790	9790	9790	0
277	20241114	135900	60124700	9790	9790	9790	9790	0
278	20241114	135800	60124700	9790	9790	9790	9790	1
279	20241114	135700	60114910	9790	9790	9790	9790	1
280	20241114	135600	60105120	9700	9780	9780	9700	12
281	20241114	135500	59988350	9790	9790	9790	9790	0
282	20241114	135400	59988350	9790	9790	9790	9790	0
283	20241114	135300	59988350	9790	9790	9790	9790	0
284	20241114	135200	59988350	9790	9790	9790	9790	1
285	20241114	135100	59978560	9800	9800	9800	9800	0
286	20241114	135000	59978560	9800	9800	9800	9800	0
287	20241114	134900	59978560	9800	9800	9800	9800	1
288	20241114	134800	59968760	9800	9730	9800	9730	82
289	20241114	134700	59170830	9740	9750	9750	9740	3
290	20241114	134600	59141590	9750	9750	9750	9750	0
291	20241114	134500	59141590	9750	9750	9750	9750	1
292	20241114	134400	59131840	9760	9760	9760	9760	0
293	20241114	134300	59131840	9760	9760	9760	9760	0
294	20241114	134200	59131840	9760	9760	9760	9760	1
295	20241114	134100	59122080	9750	9760	9760	9750	2
296	20241114	134000	59102570	9770	9770	9770	9770	1
297	20241114	133900	59092800	9780	9780	9780	9780	0
298	20241114	133800	59092800	9780	9780	9780	9780	1
299	20241114	133700	59083020	9780	9780	9780	9780	0
300	20241114	133600	59083020	9780	9780	9780	9780	1
301	20241114	133500	59073240	9780	9780	9780	9780	0
302	20241114	133400	59073240	9780	9780	9780	9780	0
303	20241114	133300	59073240	9780	9780	9780	9780	0
304	20241114	133200	59073240	9780	9780	9780	9780	0
305	20241114	133100	59073240	9780	9780	9780	9750	3
306	20241114	133000	59043930	9690	9790	9790	9690	11
307	20241114	132900	58936940	9790	9790	9790	9790	0
308	20241114	132800	58936940	9790	9790	9790	9790	0
309	20241114	132700	58936940	9790	9790	9790	9790	1
310	20241114	132600	58927150	9790	9790	9790	9790	0
311	20241114	132500	58927150	9790	9790	9790	9790	0
312	20241114	132400	58927150	9790	9790	9790	9790	1
313	20241114	132300	58917360	9790	9790	9790	9790	0
314	20241114	132200	58917360	9790	9790	9790	9790	1
315	20241114	132100	58907570	9680	9770	9770	9680	136
316	20241114	132000	57589920	9790	9790	9790	9790	0
317	20241114	131900	57589920	9790	9790	9790	9790	1
318	20241114	131800	57580130	9790	9790	9790	9790	0
319	20241114	131700	57580130	9790	9790	9790	9790	0
320	20241114	131600	57580130	9790	9790	9790	9790	1
321	20241114	131500	57570340	9790	9790	9790	9790	1
322	20241114	131400	57560550	9710	9800	9800	9710	18
323	20241114	131300	57385280	9790	9740	9800	9720	50
324	20241114	131200	56897360	9790	9790	9790	9790	0
325	20241114	131100	56897360	9790	9790	9790	9790	1
326	20241114	131000	56887570	9790	9790	9790	9790	0
327	20241114	130900	56887570	9790	9790	9790	9790	0
328	20241114	130800	56887570	9790	9790	9790	9790	1
329	20241114	130700	56877780	9730	9730	9730	9730	0
330	20241114	130600	56877780	9730	9800	9800	9730	11
331	20241114	130500	56770470	9800	9800	9800	9800	1
332	20241114	130400	56760670	9800	9800	9800	9800	0
333	20241114	130300	56760670	9800	9800	9800	9800	0
334	20241114	130200	56760670	9800	9800	9800	9800	2
335	20241114	130100	56741070	9800	9800	9800	9800	0
336	20241114	130000	56741070	9800	9800	9800	9800	0
337	20241114	125900	56741070	9800	9800	9800	9800	12
338	20241114	125800	56623470	9800	9800	9800	9800	0
339	20241114	125700	56623470	9800	9800	9800	9800	0
340	20241114	125600	56623470	9800	9800	9800	9800	1
341	20241114	125500	56613670	9810	9810	9810	9810	2
342	20241114	125400	56594050	9810	9810	9810	9810	1
343	20241114	125300	56584240	9810	9810	9810	9810	0
344	20241114	125200	56584240	9810	9810	9810	9810	0
345	20241114	125100	56584240	9810	9810	9810	9810	3
346	20241114	125000	56554810	9810	9810	9810	9810	0
347	20241114	124900	56554810	9810	9810	9810	9810	0
348	20241114	124800	56554810	9810	9810	9810	9810	2
349	20241114	124700	56535190	9820	9820	9820	9820	0
350	20241114	124600	56535190	9820	9820	9820	9820	0
351	20241114	124500	56535190	9820	9820	9820	9820	0
352	20241114	124400	56535190	9820	9820	9820	9820	0
353	20241114	124300	56535190	9820	9780	9820	9780	13
354	20241114	124200	56407970	9770	9770	9770	9770	0
355	20241114	124100	56407970	9770	9770	9770	9770	0
356	20241114	124000	56407970	9770	9770	9770	9770	1
357	20241114	123900	56398200	9730	9730	9730	9730	0
358	20241114	123800	56398200	9730	9730	9730	9730	3
359	20241114	123700	56369010	9730	9730	9730	9730	44
360	20241114	123600	55940890	9730	9730	9730	9730	1
361	20241114	123500	55931160	9730	9730	9730	9730	0
362	20241114	123400	55931160	9730	9740	9740	9730	261
363	20241114	123300	53391620	9750	9740	9760	9730	714
364	20241114	123200	46444250	9760	9790	9790	9760	121
365	20241114	123100	45262990	9800	9800	9800	9800	1
366	20241114	123000	45253190	9800	9800	9800	9800	0
367	20241114	122900	45253190	9800	9800	9800	9800	507
368	20241114	122800	40284590	9800	9810	9810	9800	65
369	20241114	122700	39647580	9820	9820	9820	9820	0
370	20241114	122600	39647580	9820	9820	9820	9820	3
371	20241114	122500	39618120	9820	9820	9820	9820	0
372	20241114	122400	39618120	9820	9820	9820	9820	0
373	20241114	122300	39618120	9820	9820	9820	9820	1
374	20241114	122200	39608300	9820	9820	9820	9820	1
375	20241114	122100	39598480	9820	9820	9820	9820	0
376	20241114	122000	39598480	9820	9820	9820	9820	1
377	20241114	121900	39588660	9800	9810	9810	9800	124
378	20241114	121800	38373450	9820	9830	9830	9820	3
379	20241114	121700	38343980	9830	9830	9830	9830	2
380	20241114	121600	38324320	9830	9810	9830	9810	2
381	20241114	121500	38304680	9800	9800	9800	9800	46
382	20241114	121400	37853880	9800	9800	9800	9800	0
383	20241114	121300	37853880	9800	9800	9800	9800	0
384	20241114	121200	37853880	9800	9800	9800	9800	1
385	20241114	121100	37844080	9800	9790	9800	9790	6
386	20241114	121000	37785330	9780	9780	9780	9780	60
387	20241114	120900	37198530	9780	9750	9780	9750	27
388	20241114	120800	36935250	9750	9750	9750	9750	5
389	20241114	120700	36886500	9750	9750	9750	9750	0
390	20241114	120600	36886500	9750	9700	9750	9700	22
391	20241114	120500	36672500	9730	9710	9730	9690	457
392	20241114	120400	32242370	9720	9720	9720	9720	2
393	20241114	120300	32222930	9720	9720	9720	9720	0
394	20241114	120200	32222930	9720	9720	9720	9720	0
395	20241114	120100	32222930	9720	9720	9720	9720	1
396	20241114	120000	32213210	9720	9720	9720	9720	2
397	20241114	115900	32193770	9720	9720	9720	9720	0
398	20241114	115800	32193770	9720	9720	9720	9720	1
399	20241114	115700	32184050	9720	9720	9720	9720	0
400	20241114	115600	32184050	9720	9720	9720	9720	1
401	20241114	115500	32174330	9720	9720	9720	9720	0
402	20241114	115400	32174330	9720	9720	9720	9720	0
403	20241114	115300	32174330	9720	9720	9720	9720	2
404	20241114	115200	32154890	9720	9720	9720	9720	0
405	20241114	115100	32154890	9720	9720	9720	9720	0
406	20241114	115000	32154890	9720	9720	9720	9720	12
407	20241114	114900	32038250	9720	9720	9720	9720	0
408	20241114	114800	32038250	9720	9720	9720	9720	1
409	20241114	114700	32028530	9720	9710	9720	9680	219
410	20241114	114600	29907430	9720	9720	9720	9720	0
411	20241114	114500	29907430	9720	9720	9720	9720	0
412	20241114	114400	29907430	9720	9720	9720	9720	0
413	20241114	114300	29907430	9720	9720	9720	9720	0
414	20241114	114200	29907430	9720	9720	9720	9720	0
415	20241114	114100	29907430	9720	9720	9720	9720	1
416	20241114	114000	29897710	9720	9720	9720	9720	0
417	20241114	113900	29897710	9720	9720	9720	9720	1
418	20241114	113800	29887990	9720	9720	9720	9720	2
419	20241114	113700	29868550	9720	9720	9720	9720	0
420	20241114	113600	29868550	9720	9730	9730	9720	2
421	20241114	113500	29849100	9730	9730	9730	9730	0
422	20241114	113400	29849100	9730	9730	9730	9730	2
423	20241114	113300	29829640	9730	9730	9730	9730	0
424	20241114	113200	29829640	9730	9730	9730	9730	0
425	20241114	113100	29829640	9730	9730	9730	9730	0
426	20241114	113000	29829640	9730	9730	9730	9730	51
427	20241114	112900	29333410	9730	9730	9730	9730	0
428	20241114	112800	29333410	9730	9730	9730	9730	1
429	20241114	112700	29323680	9700	9700	9700	9700	0
430	20241114	112600	29323680	9700	9700	9700	9700	20
431	20241114	112500	29129680	9700	9700	9700	9700	1
432	20241114	112400	29119980	9700	9700	9700	9700	1
433	20241114	112300	29110280	9730	9730	9730	9730	1
434	20241114	112200	29100550	9690	9690	9690	9690	0
435	20241114	112100	29100550	9690	9710	9710	9690	11
436	20241114	112000	28993810	9730	9730	9730	9730	0
437	20241114	111900	28993810	9730	9730	9730	9730	0
438	20241114	111800	28993810	9730	9730	9730	9730	0
439	20241114	111700	28993810	9730	9730	9730	9730	0
440	20241114	111600	28993810	9730	9730	9730	9730	0
441	20241114	111500	28993810	9730	9730	9730	9730	4
442	20241114	111400	28954890	9730	9730	9730	9730	0
443	20241114	111300	28954890	9730	9730	9730	9730	53
444	20241114	111200	28439200	9730	9730	9730	9730	0
445	20241114	111100	28439200	9730	9730	9730	9730	0
446	20241114	111000	28439200	9730	9730	9730	9730	0
447	20241114	110900	28439200	9730	9720	9730	9720	43
448	20241114	110800	28021130	9720	9720	9720	9720	0
449	20241114	110700	28021130	9720	9720	9720	9720	1
450	20241114	110600	28011410	9720	9720	9720	9720	1
451	20241114	110500	28001690	9710	9710	9710	9710	9
452	20241114	110400	27914300	9710	9710	9710	9710	0
453	20241114	110300	27914300	9710	9710	9710	9710	0
454	20241114	110200	27914300	9710	9710	9710	9710	1
455	20241114	110100	27904590	9720	9720	9720	9720	0
456	20241114	110000	27904590	9720	9720	9720	9720	1
457	20241114	105900	27894870	9720	9720	9720	9720	0
458	20241114	105800	27894870	9720	9720	9720	9720	1
459	20241114	105700	27885150	9680	9680	9680	9680	0
460	20241114	105600	27885150	9680	9700	9700	9680	25
461	20241114	105500	27642980	9720	9720	9720	9720	0
462	20241114	105400	27642980	9720	9720	9720	9720	0
463	20241114	105300	27642980	9720	9720	9720	9720	0
464	20241114	105200	27642980	9720	9720	9720	9720	0
465	20241114	105100	27642980	9720	9720	9720	9720	0
466	20241114	105000	27642980	9720	9720	9720	9720	0
467	20241114	104900	27642980	9720	9720	9720	9720	1
468	20241114	104800	27633260	9700	9700	9700	9700	36
469	20241114	104700	27284060	9700	9700	9700	9700	0
470	20241114	104600	27284060	9700	9700	9700	9700	0
471	20241114	104500	27284060	9700	9700	9700	9700	30
472	20241114	104400	26993060	9700	9700	9700	9700	0
473	20241114	104300	26993060	9700	9700	9700	9700	240
474	20241114	104200	24665060	9700	9700	9700	9700	1
475	20241114	104100	24655360	9700	9700	9700	9700	0
476	20241114	104000	24655360	9700	9700	9700	9700	21
477	20241114	103900	24451660	9700	9700	9700	9700	0
478	20241114	103800	24451660	9700	9690	9700	9690	3
479	20241114	103700	24422580	9690	9680	9690	9680	3
480	20241114	103600	24393530	9690	9690	9690	9690	0
481	20241114	103500	24393530	9690	9680	9690	9680	21
482	20241114	103400	24190240	9690	9700	9700	9690	22
483	20241114	103300	23976990	9710	9710	9710	9710	6
484	20241114	103200	23918730	9700	9710	9710	9700	14
485	20241114	103100	23782820	9710	9710	9710	9710	0
486	20241114	103000	23782820	9710	9710	9710	9710	0
487	20241114	102900	23782820	9710	9700	9710	9700	11
488	20241114	102800	23676020	9710	9710	9710	9710	0
489	20241114	102700	23676020	9710	9710	9710	9710	4
490	20241114	102600	23637180	9720	9720	9720	9720	0
491	20241114	102500	23637180	9720	9690	9720	9690	5
492	20241114	102400	23588700	9730	9730	9730	9730	0
493	20241114	102300	23588700	9730	9730	9730	9730	0
494	20241114	102200	23588700	9730	9690	9730	9650	7
495	20241114	102100	23520890	9730	9680	9730	9680	820
496	20241114	102000	15583240	9680	9680	9680	9680	0
497	20241114	101900	15583240	9680	9680	9680	9670	21
498	20241114	101800	15380060	9680	9680	9680	9680	0
499	20241114	101700	15380060	9680	9670	9680	9670	37
500	20241114	101600	15022260	9670	9670	9670	9670	1
501	20241114	101500	15012590	9670	9660	9670	9660	601
502	20241114	101400	9206310	9660	9660	9660	9660	1
503	20241114	101300	9196650	9610	9610	9610	9610	175
504	20241114	101200	7514900	9600	9600	9600	9600	88
505	20241114	101100	6670100	9600	9600	9600	9600	0
506	20241114	101000	6670100	9600	9580	9600	9580	105
507	20241114	100900	5664140	9600	9590	9600	9590	3
508	20241114	100800	5635350	9600	9600	9600	9600	0
509	20241114	100700	5635350	9600	9650	9650	9600	94
510	20241114	100600	4732500	9640	9640	9640	9640	0
511	20241114	100500	4732500	9640	9640	9640	9640	4
512	20241114	100400	4693940	9660	9660	9660	9660	0
513	20241114	100300	4693940	9660	9660	9660	9660	0
514	20241114	100200	4693940	9660	9660	9660	9660	0
515	20241114	100100	4693940	9660	9660	9660	9660	0
516	20241114	100000	4693940	9660	9620	9660	9600	488