KissMeData/001550/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	183400	241018220	9820	9820	9820	9820	113
3	20241118	183300	241018220	9820	9820	9820	9820	0
4	20241118	183200	241018220	9820	9820	9820	9820	0
5	20241118	183100	241018220	9820	9820	9820	9820	0
6	20241118	183000	241018220	9820	9820	9820	9820	0
7	20241118	182900	241018220	9820	9820	9820	9820	0
8	20241118	182800	241018220	9820	9820	9820	9820	0
9	20241118	182700	241018220	9820	9820	9820	9820	0
10	20241118	182600	241018220	9820	9820	9820	9820	0
11	20241118	182500	241018220	9820	9820	9820	9820	0
12	20241118	182400	241018220	9820	9820	9820	9820	0
13	20241118	182300	241018220	9820	9820	9820	9820	0
14	20241118	182200	241018220	9820	9820	9820	9820	0
15	20241118	182100	241018220	9820	9820	9820	9820	0
16	20241118	182000	241018220	9820	9820	9820	9820	0
17	20241118	181900	241018220	9820	9820	9820	9820	0
18	20241118	181800	241018220	9820	9820	9820	9820	0
19	20241118	181700	241018220	9820	9820	9820	9820	0
20	20241118	181600	241018220	9820	9820	9820	9820	0
21	20241118	181500	241018220	9820	9820	9820	9820	0
22	20241118	181400	241018220	9820	9820	9820	9820	0
23	20241118	181300	241018220	9820	9820	9820	9820	0
24	20241118	181200	241018220	9820	9820	9820	9820	0
25	20241118	181100	241018220	9820	9820	9820	9820	0
26	20241118	181000	241018220	9820	9820	9820	9820	0
27	20241118	180900	241018220	9820	9820	9820	9820	0
28	20241118	180800	241018220	9820	9820	9820	9820	0
29	20241118	180700	241018220	9820	9820	9820	9820	0
30	20241118	180600	241018220	9820	9820	9820	9820	0
31	20241118	180500	241018220	9820	9820	9820	9820	0
32	20241118	180400	241018220	9820	9820	9820	9820	113
33	20241118	180300	241018220	9820	9820	9820	9820	0
34	20241118	180200	241018220	9820	9820	9820	9820	0
35	20241118	180100	241018220	9820	9820	9820	9820	0
36	20241118	180000	241018220	9820	9820	9820	9820	0
37	20241118	175900	241018220	9820	9820	9820	9820	0
38	20241118	175800	241018220	9820	9820	9820	9820	0
39	20241118	175700	241018220	9820	9820	9820	9820	0
40	20241118	175600	241018220	9820	9820	9820	9820	0
41	20241118	175500	241018220	9820	9820	9820	9820	0
42	20241118	175400	241018220	9820	9820	9820	9820	0
43	20241118	175300	241018220	9820	9820	9820	9820	0
44	20241118	175200	241018220	9820	9820	9820	9820	0
45	20241118	175100	241018220	9820	9820	9820	9820	0
46	20241118	175000	241018220	9820	9820	9820	9820	0
47	20241118	174900	241018220	9820	9820	9820	9820	0
48	20241118	174800	241018220	9820	9820	9820	9820	0
49	20241118	174700	241018220	9820	9820	9820	9820	0
50	20241118	174600	241018220	9820	9820	9820	9820	0
51	20241118	174500	241018220	9820	9820	9820	9820	0
52	20241118	174400	241018220	9820	9820	9820	9820	0
53	20241118	174300	241018220	9820	9820	9820	9820	0
54	20241118	174200	241018220	9820	9820	9820	9820	0
55	20241118	174100	241018220	9820	9820	9820	9820	0
56	20241118	174000	241018220	9820	9820	9820	9820	0
57	20241118	173900	241018220	9820	9820	9820	9820	0
58	20241118	173800	241018220	9820	9820	9820	9820	0
59	20241118	173700	241018220	9820	9820	9820	9820	0
60	20241118	173600	241018220	9820	9820	9820	9820	0
61	20241118	173500	241018220	9820	9820	9820	9820	0
62	20241118	173400	241018220	9820	9820	9820	9820	113
63	20241118	173300	241018220	9820	9820	9820	9820	0
64	20241118	173200	241018220	9820	9820	9820	9820	0
65	20241118	173100	241018220	9820	9820	9820	9820	0
66	20241118	173000	241018220	9820	9820	9820	9820	0
67	20241118	172900	241018220	9820	9820	9820	9820	0
68	20241118	172800	241018220	9820	9820	9820	9820	0
69	20241118	172700	241018220	9820	9820	9820	9820	0
70	20241118	172600	241018220	9820	9820	9820	9820	0
71	20241118	172500	241018220	9820	9820	9820	9820	0
72	20241118	172400	241018220	9820	9820	9820	9820	0
73	20241118	172300	241018220	9820	9820	9820	9820	0
74	20241118	172200	241018220	9820	9820	9820	9820	0
75	20241118	172100	241018220	9820	9820	9820	9820	0
76	20241118	172000	241018220	9820	9820	9820	9820	0
77	20241118	171900	241018220	9820	9820	9820	9820	0
78	20241118	171800	241018220	9820	9820	9820	9820	0
79	20241118	171700	241018220	9820	9820	9820	9820	0
80	20241118	171600	241018220	9820	9820	9820	9820	0
81	20241118	171500	241018220	9820	9820	9820	9820	0
82	20241118	171400	241018220	9820	9820	9820	9820	0
83	20241118	171300	241018220	9820	9820	9820	9820	0
84	20241118	171200	241018220	9820	9820	9820	9820	0
85	20241118	171100	241018220	9820	9820	9820	9820	0
86	20241118	171000	241018220	9820	9820	9820	9820	0
87	20241118	170900	241018220	9820	9820	9820	9820	0
88	20241118	170800	241018220	9820	9820	9820	9820	0
89	20241118	170700	241018220	9820	9820	9820	9820	0
90	20241118	170600	241018220	9820	9820	9820	9820	0
91	20241118	170500	241018220	9820	9820	9820	9820	0
92	20241118	170400	241018220	9820	9820	9820	9820	113
93	20241118	170300	241018220	9820	9820	9820	9820	0
94	20241118	170200	241018220	9820	9820	9820	9820	0
95	20241118	170100	241018220	9820	9820	9820	9820	0
96	20241118	170000	241018220	9820	9820	9820	9820	0
97	20241118	165900	241018220	9820	9820	9820	9820	0
98	20241118	165800	241018220	9820	9820	9820	9820	0
99	20241118	165700	241018220	9820	9820	9820	9820	0
100	20241118	165600	241018220	9820	9820	9820	9820	0
101	20241118	165500	241018220	9820	9820	9820	9820	0
102	20241118	165400	241018220	9820	9820	9820	9820	0
103	20241118	165300	241018220	9820	9820	9820	9820	0
104	20241118	165200	241018220	9820	9820	9820	9820	0
105	20241118	165100	241018220	9820	9820	9820	9820	0
106	20241118	165000	241018220	9820	9820	9820	9820	0
107	20241118	164900	241018220	9820	9820	9820	9820	0
108	20241118	164800	241018220	9820	9820	9820	9820	0
109	20241118	164700	241018220	9820	9820	9820	9820	0
110	20241118	164600	241018220	9820	9820	9820	9820	0
111	20241118	164500	241018220	9820	9820	9820	9820	0
112	20241118	164400	241018220	9820	9820	9820	9820	0
113	20241118	164300	241018220	9820	9820	9820	9820	0
114	20241118	164200	241018220	9820	9820	9820	9820	0
115	20241118	164100	241018220	9820	9820	9820	9820	0
116	20241118	164000	241018220	9820	9820	9820	9820	0
117	20241118	163900	241018220	9820	9820	9820	9820	0
118	20241118	163800	241018220	9820	9820	9820	9820	0
119	20241118	163700	241018220	9820	9820	9820	9820	0
120	20241118	163600	241018220	9820	9820	9820	9820	0
121	20241118	163500	241018220	9820	9820	9820	9820	0
122	20241118	163400	241018220	9820	9820	9820	9820	113
123	20241118	163300	241018220	9820	9820	9820	9820	0
124	20241118	163200	241018220	9820	9820	9820	9820	0
125	20241118	163100	241018220	9820	9820	9820	9820	0
126	20241118	163000	241018220	9820	9820	9820	9820	0
127	20241118	162900	241018220	9820	9820	9820	9820	0
128	20241118	162800	241018220	9820	9820	9820	9820	0
129	20241118	162700	241018220	9820	9820	9820	9820	0
130	20241118	162600	241018220	9820	9820	9820	9820	0
131	20241118	162500	241018220	9820	9820	9820	9820	0
132	20241118	162400	241018220	9820	9820	9820	9820	0
133	20241118	162300	241018220	9820	9820	9820	9820	0
134	20241118	162200	241018220	9820	9820	9820	9820	0
135	20241118	162100	241018220	9820	9820	9820	9820	0
136	20241118	162000	241018220	9820	9820	9820	9820	0
137	20241118	161900	241018220	9820	9820	9820	9820	0
138	20241118	161800	241018220	9820	9820	9820	9820	0
139	20241118	161700	241018220	9820	9820	9820	9820	0
140	20241118	161600	241018220	9820	9820	9820	9820	0
141	20241118	161500	241018220	9820	9820	9820	9820	0
142	20241118	161400	241018220	9820	9820	9820	9820	0
143	20241118	161300	241018220	9820	9820	9820	9820	0
144	20241118	161200	241018220	9820	9820	9820	9820	0
145	20241118	161100	241018220	9820	9820	9820	9820	0
146	20241118	161000	241018220	9820	9820	9820	9820	0
147	20241118	160900	241018220	9820	9820	9820	9820	0
148	20241118	160800	241018220	9820	9820	9820	9820	0
149	20241118	160700	241018220	9820	9820	9820	9820	0
150	20241118	160600	241018220	9820	9820	9820	9820	0
151	20241118	160500	241018220	9820	9820	9820	9820	0
152	20241118	160400	241018220	9820	9820	9820	9820	113
153	20241118	160300	241018220	9820	9820	9820	9820	0
154	20241118	160200	241018220	9820	9820	9820	9820	0
155	20241118	160100	241018220	9820	9820	9820	9820	0
156	20241118	160000	241018220	9820	9820	9820	9820	0
157	20241118	155900	241018220	9820	9820	9820	9820	0
158	20241118	155800	241018220	9820	9820	9820	9820	0
159	20241118	155700	241018220	9820	9820	9820	9820	0
160	20241118	155600	241018220	9820	9820	9820	9820	0
161	20241118	155500	241018220	9820	9820	9820	9820	0
162	20241118	155400	241018220	9820	9820	9820	9820	0
163	20241118	155300	241018220	9820	9820	9820	9820	0
164	20241118	155200	241018220	9820	9820	9820	9820	0
165	20241118	155100	241018220	9820	9820	9820	9820	0
166	20241118	155000	241018220	9820	9820	9820	9820	0
167	20241118	154900	241018220	9820	9820	9820	9820	0
168	20241118	154800	241018220	9820	9820	9820	9820	0
169	20241118	154700	241018220	9820	9820	9820	9820	0
170	20241118	154600	241018220	9820	9820	9820	9820	0
171	20241118	154500	241018220	9820	9820	9820	9820	0
172	20241118	154400	241018220	9820	9820	9820	9820	0
173	20241118	154300	241018220	9820	9820	9820	9820	0
174	20241118	154200	241018220	9820	9820	9820	9820	0
175	20241118	154100	241018220	9820	9820	9820	9820	0
176	20241118	154000	241018220	9820	9820	9820	9820	0
177	20241118	153900	241018220	9820	9820	9820	9820	0
178	20241118	153800	241018220	9820	9820	9820	9820	0
179	20241118	153700	241018220	9820	9820	9820	9820	0
180	20241118	153600	241018220	9820	9820	9820	9820	0
181	20241118	153500	241018220	9820	9820	9820	9820	0
182	20241118	153400	241018220	9820	9820	9820	9820	113
183	20241118	153300	241018220	9820	9820	9820	9820	0
184	20241118	153200	241018220	9820	9820	9820	9820	0
185	20241118	153100	241018220	9820	9820	9820	9820	0
186	20241118	153000	241018220	9820	9820	9820	9820	113
187	20241118	152900	239908560	9800	9800	9800	9800	0
188	20241118	152800	239908560	9800	9800	9800	9800	0
189	20241118	152700	239908560	9800	9800	9800	9800	0
190	20241118	152600	239908560	9800	9800	9800	9800	0
191	20241118	152500	239908560	9800	9800	9800	9800	0
192	20241118	152400	239908560	9800	9800	9800	9800	0
193	20241118	152300	239908560	9800	9800	9800	9800	0
194	20241118	152200	239908560	9800	9800	9800	9800	0
195	20241118	152100	239908560	9800	9800	9800	9800	0
196	20241118	152000	239908560	9800	9800	9800	9800	0
197	20241118	151900	239908560	9800	9810	9810	9800	202
198	20241118	151800	237926950	9790	9790	9790	9790	0
199	20241118	151700	237926950	9790	9800	9800	9790	246
200	20241118	151600	235518300	9800	9800	9800	9800	1
201	20241118	151500	235508500	9800	9800	9800	9800	7
202	20241118	151400	235439900	9800	9800	9800	9800	0
203	20241118	151300	235439900	9800	9800	9800	9800	7
204	20241118	151200	235371300	9800	9800	9800	9800	0
205	20241118	151100	235371300	9800	9800	9800	9790	16
206	20241118	151000	235214560	9800	9800	9800	9800	6
207	20241118	150900	235155760	9800	9800	9800	9800	0
208	20241118	150800	235155760	9800	9800	9800	9800	6
209	20241118	150700	235096960	9800	9800	9800	9800	10
210	20241118	150600	234998960	9800	9800	9800	9800	6
211	20241118	150500	234940160	9800	9800	9800	9800	7
212	20241118	150400	234871560	9800	9800	9800	9800	0
213	20241118	150300	234871560	9800	9800	9800	9790	87
214	20241118	150200	234019770	9800	9800	9800	9800	0
215	20241118	150100	234019770	9800	9800	9800	9800	6
216	20241118	150000	233960970	9810	9800	9810	9800	7
217	20241118	145900	233892360	9810	9810	9810	9810	5
218	20241118	145800	233843310	9810	9800	9810	9800	7
219	20241118	145700	233774700	9810	9810	9810	9810	1
220	20241118	145600	233764890	9780	9790	9790	9780	15
221	20241118	145500	233618100	9790	9790	9790	9790	5
222	20241118	145400	233569150	9790	9790	9790	9790	0
223	20241118	145300	233569150	9790	9790	9790	9790	7
224	20241118	145200	233500620	9800	9800	9800	9800	1
225	20241118	145100	233490820	9800	9800	9800	9800	3
226	20241118	145000	233461420	9810	9810	9810	9810	1
227	20241118	144900	233451610	9800	9810	9810	9800	2
228	20241118	144800	233432000	9810	9800	9810	9780	26
229	20241118	144700	233177550	9810	9810	9810	9810	0
230	20241118	144600	233177550	9810	9810	9810	9810	0
231	20241118	144500	233177550	9810	9810	9810	9810	0
232	20241118	144400	233177550	9810	9810	9810	9810	0
233	20241118	144300	233177550	9810	9810	9810	9810	8
234	20241118	144200	233099070	9810	9800	9810	9800	8
235	20241118	144100	233020660	9800	9810	9810	9800	19
236	20241118	144000	232834360	9810	9810	9810	9810	0
237	20241118	143900	232834360	9810	9810	9810	9810	0
238	20241118	143800	232834360	9810	9800	9810	9790	62
239	20241118	143700	232227270	9810	9810	9810	9810	0
240	20241118	143600	232227270	9810	9810	9810	9810	0
241	20241118	143500	232227270	9810	9810	9810	9810	0
242	20241118	143400	232227270	9810	9810	9810	9810	1
243	20241118	143300	232217460	9810	9810	9810	9810	0
244	20241118	143200	232217460	9810	9810	9810	9810	0
245	20241118	143100	232217460	9810	9800	9810	9800	100
246	20241118	143000	231237450	9810	9800	9810	9790	21
247	20241118	142900	231031820	9810	9810	9810	9810	0
248	20241118	142800	231031820	9810	9810	9810	9810	0
249	20241118	142700	231031820	9810	9810	9810	9810	0
250	20241118	142600	231031820	9810	9800	9810	9790	30
251	20241118	142500	230737920	9810	9810	9810	9810	0
252	20241118	142400	230737920	9810	9810	9810	9810	0
253	20241118	142300	230737920	9810	9810	9810	9810	0
254	20241118	142200	230737920	9810	9810	9810	9810	0
255	20241118	142100	230737920	9810	9810	9810	9810	0
256	20241118	142000	230737920	9810	9800	9810	9780	736
257	20241118	141900	223532130	9810	9810	9810	9810	0
258	20241118	141800	223532130	9810	9810	9810	9810	0
259	20241118	141700	223532130	9810	9810	9810	9810	1
260	20241118	141600	223522320	9800	9800	9800	9800	12
261	20241118	141500	223404720	9790	9790	9790	9790	0
262	20241118	141400	223404720	9790	9790	9790	9790	54
263	20241118	141300	222876060	9800	9800	9800	9800	4
264	20241118	141200	222836860	9810	9810	9810	9810	0
265	20241118	141100	222836860	9810	9810	9810	9810	0
266	20241118	141000	222836860	9810	9810	9810	9810	0
267	20241118	140900	222836860	9810	9810	9810	9810	0
268	20241118	140800	222836860	9810	9810	9810	9810	0
269	20241118	140700	222836860	9810	9810	9810	9810	0
270	20241118	140600	222836860	9810	9810	9810	9810	0
271	20241118	140500	222836860	9810	9810	9810	9810	0
272	20241118	140400	222836860	9810	9810	9810	9810	0
273	20241118	140300	222836860	9810	9810	9810	9810	0
274	20241118	140200	222836860	9810	9800	9810	9800	7
275	20241118	140100	222768250	9800	9800	9800	9800	74
276	20241118	140000	222043050	9800	9800	9800	9800	2
277	20241118	135900	222023450	9810	9810	9810	9810	0
278	20241118	135800	222023450	9810	9810	9810	9810	0
279	20241118	135700	222023450	9810	9810	9810	9810	0
280	20241118	135600	222023450	9810	9810	9810	9810	5
281	20241118	135500	221974400	9810	9810	9810	9810	0
282	20241118	135400	221974400	9810	9810	9810	9810	0
283	20241118	135300	221974400	9810	9810	9810	9810	0
284	20241118	135200	221974400	9810	9810	9810	9810	0
285	20241118	135100	221974400	9810	9810	9810	9810	0
286	20241118	135000	221974400	9810	9800	9810	9790	21
287	20241118	134900	221768780	9810	9810	9810	9810	0
288	20241118	134800	221768780	9810	9810	9810	9810	0
289	20241118	134700	221768780	9810	9810	9810	9810	0
290	20241118	134600	221768780	9810	9810	9810	9810	0
291	20241118	134500	221768780	9810	9800	9810	9790	36
292	20241118	134400	221416310	9810	9810	9810	9810	0
293	20241118	134300	221416310	9810	9810	9810	9810	0
294	20241118	134200	221416310	9810	9810	9810	9810	0
295	20241118	134100	221416310	9810	9800	9810	9800	124
296	20241118	134000	220200930	9810	9810	9810	9810	0
297	20241118	133900	220200930	9810	9810	9810	9810	250
298	20241118	133800	217748430	9810	9810	9810	9810	0
299	20241118	133700	217748430	9810	9810	9810	9810	174
300	20241118	133600	216041490	9810	9810	9810	9810	60
301	20241118	133500	215452890	9820	9820	9820	9820	0
302	20241118	133400	215452890	9820	9820	9820	9820	0
303	20241118	133300	215452890	9820	9820	9820	9820	0
304	20241118	133200	215452890	9820	9820	9820	9820	0
305	20241118	133100	215452890	9820	9820	9820	9820	0
306	20241118	133000	215452890	9820	9820	9820	9820	0
307	20241118	132900	215452890	9820	9820	9820	9820	1
308	20241118	132800	215443070	9820	9820	9820	9820	0
309	20241118	132700	215443070	9820	9820	9820	9820	0
310	20241118	132600	215443070	9820	9820	9820	9820	0
311	20241118	132500	215443070	9820	9820	9820	9820	0
312	20241118	132400	215443070	9820	9820	9820	9820	1
313	20241118	132300	215433250	9810	9810	9810	9810	70
314	20241118	132200	214746550	9820	9820	9820	9820	0
315	20241118	132100	214746550	9820	9820	9820	9820	120
316	20241118	132000	213568150	9820	9820	9820	9820	0
317	20241118	131900	213568150	9820	9820	9820	9820	0
318	20241118	131800	213568150	9820	9820	9820	9820	0
319	20241118	131700	213568150	9820	9820	9820	9820	1
320	20241118	131600	213558330	9800	9800	9800	9800	0
321	20241118	131500	213558330	9800	9800	9800	9800	0
322	20241118	131400	213558330	9800	9800	9800	9800	0
323	20241118	131300	213558330	9800	9800	9800	9800	0
324	20241118	131200	213558330	9800	9800	9800	9800	0
325	20241118	131100	213558330	9800	9800	9800	9800	0
326	20241118	131000	213558330	9800	9810	9810	9800	20
327	20241118	130900	213362310	9820	9820	9820	9820	9
328	20241118	130800	213273930	9820	9820	9820	9820	0
329	20241118	130700	213273930	9820	9820	9820	9820	40
330	20241118	130600	212881130	9820	9820	9820	9820	0
331	20241118	130500	212881130	9820	9820	9820	9820	0
332	20241118	130400	212881130	9820	9820	9820	9820	0
333	20241118	130300	212881130	9820	9820	9820	9820	10
334	20241118	130200	212782930	9810	9810	9810	9810	34
335	20241118	130100	212449390	9810	9810	9810	9810	0
336	20241118	130000	212449390	9810	9800	9810	9800	15
337	20241118	125900	212302380	9820	9810	9820	9810	3
338	20241118	125800	212272940	9820	9820	9820	9820	0
339	20241118	125700	212272940	9820	9820	9820	9820	0
340	20241118	125600	212272940	9820	9820	9820	9820	0
341	20241118	125500	212272940	9820	9820	9820	9820	0
342	20241118	125400	212272940	9820	9820	9820	9820	0
343	20241118	125300	212272940	9820	9800	9830	9800	169
344	20241118	125200	210615690	9800	9800	9800	9790	406
345	20241118	125100	206640930	9800	9810	9810	9800	5
346	20241118	125000	206591890	9840	9840	9840	9840	0
347	20241118	124900	206591890	9840	9840	9840	9840	0
348	20241118	124800	206591890	9840	9840	9840	9840	0
349	20241118	124700	206591890	9840	9840	9840	9840	0
350	20241118	124600	206591890	9840	9840	9840	9840	0
351	20241118	124500	206591890	9840	9840	9840	9840	0
352	20241118	124400	206591890	9840	9840	9840	9840	0
353	20241118	124300	206591890	9840	9840	9840	9840	0
354	20241118	124200	206591890	9840	9840	9840	9840	0
355	20241118	124100	206591890	9840	9840	9840	9840	0
356	20241118	124000	206591890	9840	9840	9840	9840	0
357	20241118	123900	206591890	9840	9840	9840	9840	0
358	20241118	123800	206591890	9840	9840	9840	9840	0
359	20241118	123700	206591890	9840	9840	9840	9840	0
360	20241118	123600	206591890	9840	9840	9840	9840	0
361	20241118	123500	206591890	9840	9840	9840	9840	0
362	20241118	123400	206591890	9840	9800	9840	9800	2
363	20241118	123300	206572250	9840	9790	9840	9780	119
364	20241118	123200	205408140	9780	9780	9780	9780	0
365	20241118	123100	205408140	9780	9780	9780	9780	0
366	20241118	123000	205408140	9780	9780	9780	9780	21
367	20241118	122900	205202760	9840	9790	9840	9790	7
368	20241118	122800	205134180	9780	9780	9780	9780	6
369	20241118	122700	205075500	9790	9790	9790	9790	0
370	20241118	122600	205075500	9790	9790	9790	9790	0
371	20241118	122500	205075500	9790	9790	9790	9790	8
372	20241118	122400	204997180	9790	9790	9790	9790	5
373	20241118	122300	204948230	9790	9790	9790	9790	0
374	20241118	122200	204948230	9790	9780	9790	9780	1146
375	20241118	122100	193740290	9780	9780	9780	9780	472
376	20241118	122000	189124130	9780	9780	9780	9780	198
377	20241118	121900	187187690	9780	9800	9800	9770	3359
378	20241118	121800	154336160	9790	9790	9790	9790	0
379	20241118	121700	154336160	9790	9790	9790	9790	0
380	20241118	121600	154336160	9790	9790	9790	9790	0
381	20241118	121500	154336160	9790	9790	9790	9790	0
382	20241118	121400	154336160	9790	9790	9790	9790	0
383	20241118	121300	154336160	9790	9790	9790	9790	11
384	20241118	121200	154228470	9790	9790	9790	9790	0
385	20241118	121100	154228470	9790	9790	9790	9790	0
386	20241118	121000	154228470	9790	9790	9790	9790	98
387	20241118	120900	153269050	9790	9790	9790	9790	0
388	20241118	120800	153269050	9790	9790	9790	9790	0
389	20241118	120700	153269050	9790	9790	9790	9790	12
390	20241118	120600	153151570	9790	9790	9790	9790	0
391	20241118	120500	153151570	9790	9790	9790	9790	0
392	20241118	120400	153151570	9790	9790	9790	9790	14
393	20241118	120300	153014510	9780	9810	9810	9780	38
394	20241118	120200	152642660	9820	9820	9820	9820	9
395	20241118	120100	152554280	9820	9820	9820	9820	15
396	20241118	120000	152406980	9820	9820	9820	9820	16
397	20241118	115900	152249860	9850	9850	9850	9850	0
398	20241118	115800	152249860	9850	9850	9850	9850	0
399	20241118	115700	152249860	9850	9850	9850	9850	0
400	20241118	115600	152249860	9850	9850	9850	9850	0
401	20241118	115500	152249860	9850	9810	9850	9810	2
402	20241118	115400	152230200	9830	9820	9830	9820	10
403	20241118	115300	152131960	9830	9820	9830	9820	35
404	20241118	115200	151787970	9830	9830	9830	9830	0
405	20241118	115100	151787970	9830	9840	9840	9780	144
406	20241118	115000	150378460	9820	9820	9820	9790	510
407	20241118	114900	145379040	9830	9830	9830	9830	0
408	20241118	114800	145379040	9830	9830	9830	9830	0
409	20241118	114700	145379040	9830	9830	9830	9830	2
410	20241118	114600	145359380	9840	9840	9840	9840	0
411	20241118	114500	145359380	9840	9840	9840	9840	0
412	20241118	114400	145359380	9840	9810	9840	9810	51
413	20241118	114300	144859040	9810	9820	9820	9810	162
414	20241118	114200	143269810	9840	9830	9840	9830	8
415	20241118	114100	143191160	9840	9840	9840	9840	16
416	20241118	114000	143033720	9830	9830	9830	9830	24
417	20241118	113900	142797800	9840	9840	9840	9840	0
418	20241118	113800	142797800	9840	9840	9840	9840	1
419	20241118	113700	142787960	9840	9820	9840	9820	9
420	20241118	113600	142699560	9850	9830	9850	9830	19
421	20241118	113500	142512770	9850	9850	9850	9850	0
422	20241118	113400	142512770	9850	9850	9850	9850	0
423	20241118	113300	142512770	9850	9850	9850	9850	0
424	20241118	113200	142512770	9850	9850	9850	9850	0
425	20241118	113100	142512770	9850	9820	9850	9820	7
426	20241118	113000	142444000	9810	9820	9820	9810	6
427	20241118	112900	142385130	9830	9830	9830	9830	25
428	20241118	112800	142139380	9830	9830	9830	9830	0
429	20241118	112700	142139380	9830	9830	9830	9830	0
430	20241118	112600	142139380	9830	9830	9830	9830	0
431	20241118	112500	142139380	9830	9830	9830	9830	0
432	20241118	112400	142139380	9830	9830	9830	9830	10
433	20241118	112300	142041080	9840	9830	9840	9830	34
434	20241118	112200	141706850	9830	9830	9830	9830	0
435	20241118	112100	141706850	9830	9830	9830	9830	10
436	20241118	112000	141608550	9840	9840	9840	9840	0
437	20241118	111900	141608550	9840	9840	9840	9840	0
438	20241118	111800	141608550	9840	9840	9840	9840	0
439	20241118	111700	141608550	9840	9810	9840	9810	14
440	20241118	111600	141471180	9800	9810	9810	9800	39
441	20241118	111500	141088700	9820	9820	9820	9820	0
442	20241118	111400	141088700	9820	9820	9820	9820	63
443	20241118	111300	140470040	9820	9820	9820	9820	1
444	20241118	111200	140460220	9820	9820	9820	9820	0
445	20241118	111100	140460220	9820	9820	9820	9820	14
446	20241118	111000	140322740	9810	9820	9820	9810	12
447	20241118	110900	140204960	9810	9850	9850	9810	496
448	20241118	110800	135335380	9830	9840	9840	9830	56
449	20241118	110700	134784870	9850	9850	9850	9850	0
450	20241118	110600	134784870	9850	9850	9850	9850	2
451	20241118	110500	134765170	9850	9850	9880	9850	11
452	20241118	110400	134656790	9880	9830	9880	9830	447
453	20241118	110300	130240960	9830	9870	9880	9830	1016
454	20241118	110200	120233100	9820	9910	9910	9820	577
455	20241118	110100	114560700	9960	9830	9990	9830	2302
456	20241118	110000	91659240	9830	9830	9830	9830	1
457	20241118	105900	91649410	9870	9870	9870	9870	0
458	20241118	105800	91649410	9870	9870	9870	9870	0
459	20241118	105700	91649410	9870	9820	9870	9820	52
460	20241118	105600	91138720	9830	9830	9830	9830	1
461	20241118	105500	91128890	9820	9830	9840	9820	300
462	20241118	105400	88182050	9840	9840	9840	9840	0
463	20241118	105300	88182050	9840	9840	9840	9840	0
464	20241118	105200	88182050	9840	9840	9840	9840	0
465	20241118	105100	88182050	9840	9840	9840	9840	1
466	20241118	105000	88172210	9830	9840	9840	9830	6
467	20241118	104900	88113220	9870	9870	9870	9870	0
468	20241118	104800	88113220	9870	9870	9870	9870	0
469	20241118	104700	88113220	9870	9870	9870	9870	0
470	20241118	104600	88113220	9870	9870	9870	9870	0
471	20241118	104500	88113220	9870	9840	9870	9840	42
472	20241118	104400	87699890	9840	9840	9840	9840	0
473	20241118	104300	87699890	9840	9840	9840	9840	21
474	20241118	104200	87493250	9850	9850	9850	9850	0
475	20241118	104100	87493250	9850	9850	9850	9850	0
476	20241118	104000	87493250	9850	9850	9850	9850	1
477	20241118	103900	87483400	9850	9850	9850	9850	6
478	20241118	103800	87424300	9850	9850	9850	9850	1
479	20241118	103700	87414450	9870	9870	9870	9870	0
480	20241118	103600	87414450	9870	9870	9870	9870	0
481	20241118	103500	87414450	9870	9840	9870	9840	208
482	20241118	103400	85367700	9830	9860	9860	9830	518
483	20241118	103300	80270260	9870	9870	9870	9870	7
484	20241118	103200	80201170	9880	9880	9880	9880	0
485	20241118	103100	80201170	9880	9870	9880	9870	2
486	20241118	103000	80181420	9920	9890	9920	9860	9
487	20241118	102900	80092500	9930	9850	9930	9850	615
488	20241118	102800	74012480	9850	9850	9850	9850	1
489	20241118	102700	74002630	9840	9840	9840	9840	18
490	20241118	102600	73825510	9850	9850	9850	9850	0
491	20241118	102500	73825510	9850	9850	9850	9850	0
492	20241118	102400	73825510	9850	9850	9850	9850	0
493	20241118	102300	73825510	9850	9850	9850	9850	0
494	20241118	102200	73825510	9850	9840	9850	9840	50
495	20241118	102100	73333490	9840	9830	9840	9830	507
496	20241118	102000	68344670	9840	9830	9840	9830	3
497	20241118	101900	68315170	9840	9830	9840	9830	11
498	20241118	101800	68207020	9830	9830	9830	9830	14
499	20241118	101700	68069400	9840	9840	9840	9830	9
500	20241118	101600	67980910	9830	9830	9830	9830	4
501	20241118	101500	67941590	9850	9880	9920	9850	602
502	20241118	101400	62004370	9910	9850	9910	9850	207
503	20241118	101300	59965270	9850	9820	9850	9820	27
504	20241118	101200	59699900	9830	9830	9830	9830	24
505	20241118	101100	59463980	9840	9840	9840	9840	0
506	20241118	101000	59463980	9840	9820	9840	9790	79
507	20241118	100900	58689820	9840	9840	9840	9840	1
508	20241118	100800	58679980	9850	9850	9850	9850	4
509	20241118	100700	58640580	9810	9810	9810	9810	24
510	20241118	100600	58405140	9830	9830	9830	9830	0
511	20241118	100500	58405140	9830	9830	9830	9830	0
512	20241118	100400	58405140	9830	9820	9830	9800	34
513	20241118	100300	58071760	9850	9850	9850	9850	0
514	20241118	100200	58071760	9850	9850	9850	9850	1
515	20241118	100100	58061910	9850	9810	9850	9810	8
516	20241118	100000	57983380	9810	9810	9810	9810	2
517	20241118	095900	57963760	9810	9810	9810	9810	6
518	20241118	095800	57904900	9820	9840	9840	9810	218
519	20241118	095700	55762790	9840	9850	9850	9840	173
520	20241118	095600	54060430	9850	9890	9890	9850	5
521	20241118	095500	54011080	9910	9910	9910	9910	12
522	20241118	095400	53892160	9910	9910	9910	9910	0
523	20241118	095300	53892160	9910	9910	9910	9910	1
524	20241118	095200	53882250	9860	9870	9870	9850	95
525	20241118	095100	52945600	9910	9910	9910	9910	0
526	20241118	095000	52945600	9910	9880	9910	9860	57
527	20241118	094900	52383450	9920	9920	9920	9920	0
528	20241118	094800	52383450	9920	9890	9920	9880	21
529	20241118	094700	52175920	9930	9930	9930	9930	0
530	20241118	094600	52175920	9930	9860	9930	9850	1281
531	20241118	094500	39554850	9860	9860	9860	9860	11
532	20241118	094400	39446390	9860	9860	9860	9860	3
533	20241118	094300	39416810	9870	9870	9870	9870	0
534	20241118	094200	39416810	9870	9870	9870	9870	0
535	20241118	094100	39416810	9870	9870	9870	9870	1
536	20241118	094000	39406940	9870	9870	9870	9870	1
537	20241118	093900	39397070	9870	9870	9870	9870	2
538	20241118	093800	39377330	9860	9890	9900	9860	212
539	20241118	093700	37285740	9910	9930	9930	9900	3
540	20241118	093600	37256000	9880	9930	9930	9880	485
541	20241118	093500	32463060	9930	9930	9930	9930	1
542	20241118	093400	32453130	9930	9930	9930	9930	0
543	20241118	093300	32453130	9930	9940	9940	9930	5
544	20241118	093200	32403460	9940	9940	9940	9940	0
545	20241118	093100	32403460	9940	9940	9940	9940	0
546	20241118	093000	32403460	9940	9930	9940	9890	7
547	20241118	092900	32334080	9960	9960	9960	9960	1
548	20241118	092800	32324120	9880	9940	9940	9880	200
549	20241118	092700	30347320	9970	9970	9970	9970	0
550	20241118	092600	30347320	9970	9970	9970	9970	71
551	20241118	092500	29639450	9970	9940	9970	9940	2
552	20241118	092400	29619540	9970	9970	9970	9970	1
553	20241118	092300	29609570	9960	9960	9970	9960	1258
554	20241118	092200	17079340	9940	9920	9940	9920	106
555	20241118	092100	16027700	9920	9880	9920	9880	312
556	20241118	092000	12937040	9880	9880	9880	9880	100
557	20241118	091900	11949040	9880	9880	9880	9880	1
558	20241118	091800	11939160	9860	9860	9860	9860	472
559	20241118	091700	7285240	9860	9860	9860	9860	0
560	20241118	091600	7285240	9860	9810	9860	9810	286
561	20241118	091500	4479530	9790	9790	9790	9790	20
562	20241118	091400	4283730	9790	9790	9790	9790	11
563	20241118	091300	4176040	9790	9790	9790	9790	0
564	20241118	091200	4176040	9790	9790	9790	9790	0
565	20241118	091100	4176040	9790	9790	9790	9790	57
566	20241118	091000	3618010	9790	9790	9790	9790	0
567	20241118	090900	3618010	9790	9790	9790	9790	0
568	20241118	090800	3618010	9790	9790	9790	9790	1
569	20241118	090700	3608220	9790	9790	9790	9790	0
570	20241118	090600	3608220	9790	9790	9790	9790	10
571	20241118	090500	3510320	9790	9790	9790	9790	0
572	20241118	090400	3510320	9790	9790	9790	9770	11
573	20241118	090300	3402650	9800	9800	9800	9800	0
574	20241118	090200	3402650	9800	9800	9800	9800	0
575	20241118	090100	3402650	9800	9730	9800	9730	130
576	20241118	090000	2137510	9730	9670	9810	9670	221