KissMeData/001550/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	183400	32499180	9840	9840	9840	9840	109
3	20241122	183300	32499180	9840	9840	9840	9840	0
4	20241122	183200	32499180	9840	9840	9840	9840	0
5	20241122	183100	32499180	9840	9840	9840	9840	0
6	20241122	183000	32499180	9840	9840	9840	9840	0
7	20241122	182900	32499180	9840	9840	9840	9840	0
8	20241122	182800	32499180	9840	9840	9840	9840	0
9	20241122	182700	32499180	9840	9840	9840	9840	0
10	20241122	182600	32499180	9840	9840	9840	9840	0
11	20241122	182500	32499180	9840	9840	9840	9840	0
12	20241122	182400	32499180	9840	9840	9840	9840	0
13	20241122	182300	32499180	9840	9840	9840	9840	0
14	20241122	182200	32499180	9840	9840	9840	9840	0
15	20241122	182100	32499180	9840	9840	9840	9840	0
16	20241122	182000	32499180	9840	9840	9840	9840	0
17	20241122	181900	32499180	9840	9840	9840	9840	0
18	20241122	181800	32499180	9840	9840	9840	9840	0
19	20241122	181700	32499180	9840	9840	9840	9840	0
20	20241122	181600	32499180	9840	9840	9840	9840	0
21	20241122	181500	32499180	9840	9840	9840	9840	0
22	20241122	181400	32499180	9840	9840	9840	9840	0
23	20241122	181300	32499180	9840	9840	9840	9840	0
24	20241122	181200	32499180	9840	9840	9840	9840	0
25	20241122	181100	32499180	9840	9840	9840	9840	0
26	20241122	181000	32499180	9840	9840	9840	9840	0
27	20241122	180900	32499180	9840	9840	9840	9840	0
28	20241122	180800	32499180	9840	9840	9840	9840	0
29	20241122	180700	32499180	9840	9840	9840	9840	0
30	20241122	180600	32499180	9840	9840	9840	9840	0
31	20241122	180500	32499180	9840	9840	9840	9840	0
32	20241122	180400	32499180	9840	9840	9840	9840	109
33	20241122	180300	32499180	9840	9840	9840	9840	0
34	20241122	180200	32499180	9840	9840	9840	9840	0
35	20241122	180100	32499180	9840	9840	9840	9840	0
36	20241122	180000	32499180	9840	9840	9840	9840	0
37	20241122	175900	32499180	9840	9840	9840	9840	0
38	20241122	175800	32499180	9840	9840	9840	9840	0
39	20241122	175700	32499180	9840	9840	9840	9840	0
40	20241122	175600	32499180	9840	9840	9840	9840	0
41	20241122	175500	32499180	9840	9840	9840	9840	0
42	20241122	175400	32499180	9840	9840	9840	9840	0
43	20241122	175300	32499180	9840	9840	9840	9840	0
44	20241122	175200	32499180	9840	9840	9840	9840	0
45	20241122	175100	32499180	9840	9840	9840	9840	0
46	20241122	175000	32499180	9840	9840	9840	9840	0
47	20241122	174900	32499180	9840	9840	9840	9840	0
48	20241122	174800	32499180	9840	9840	9840	9840	0
49	20241122	174700	32499180	9840	9840	9840	9840	0
50	20241122	174600	32499180	9840	9840	9840	9840	0
51	20241122	174500	32499180	9840	9840	9840	9840	0
52	20241122	174400	32499180	9840	9840	9840	9840	0
53	20241122	174300	32499180	9840	9840	9840	9840	0
54	20241122	174200	32499180	9840	9840	9840	9840	0
55	20241122	174100	32499180	9840	9840	9840	9840	0
56	20241122	174000	32499180	9840	9840	9840	9840	0
57	20241122	173900	32499180	9840	9840	9840	9840	0
58	20241122	173800	32499180	9840	9840	9840	9840	0
59	20241122	173700	32499180	9840	9840	9840	9840	0
60	20241122	173600	32499180	9840	9840	9840	9840	0
61	20241122	173500	32499180	9840	9840	9840	9840	0
62	20241122	173400	32499180	9840	9840	9840	9840	109
63	20241122	173300	32499180	9840	9840	9840	9840	0
64	20241122	173200	32499180	9840	9840	9840	9840	0
65	20241122	173100	32499180	9840	9840	9840	9840	0
66	20241122	173000	32499180	9840	9840	9840	9840	0
67	20241122	172900	32499180	9840	9840	9840	9840	0
68	20241122	172800	32499180	9840	9840	9840	9840	0
69	20241122	172700	32499180	9840	9840	9840	9840	0
70	20241122	172600	32499180	9840	9840	9840	9840	0
71	20241122	172500	32499180	9840	9840	9840	9840	0
72	20241122	172400	32499180	9840	9840	9840	9840	0
73	20241122	172300	32499180	9840	9840	9840	9840	0
74	20241122	172200	32499180	9840	9840	9840	9840	0
75	20241122	172100	32499180	9840	9840	9840	9840	0
76	20241122	172000	32499180	9840	9840	9840	9840	0
77	20241122	171900	32499180	9840	9840	9840	9840	0
78	20241122	171800	32499180	9840	9840	9840	9840	0
79	20241122	171700	32499180	9840	9840	9840	9840	0
80	20241122	171600	32499180	9840	9840	9840	9840	0
81	20241122	171500	32499180	9840	9840	9840	9840	0
82	20241122	171400	32499180	9840	9840	9840	9840	0
83	20241122	171300	32499180	9840	9840	9840	9840	0
84	20241122	171200	32499180	9840	9840	9840	9840	0
85	20241122	171100	32499180	9840	9840	9840	9840	0
86	20241122	171000	32499180	9840	9840	9840	9840	0
87	20241122	170900	32499180	9840	9840	9840	9840	0
88	20241122	170800	32499180	9840	9840	9840	9840	0
89	20241122	170700	32499180	9840	9840	9840	9840	0
90	20241122	170600	32499180	9840	9840	9840	9840	0
91	20241122	170500	32499180	9840	9840	9840	9840	0
92	20241122	170400	32499180	9840	9840	9840	9840	109
93	20241122	170300	32499180	9840	9840	9840	9840	0
94	20241122	170200	32499180	9840	9840	9840	9840	0
95	20241122	170100	32499180	9840	9840	9840	9840	0
96	20241122	170000	32499180	9840	9840	9840	9840	0
97	20241122	165900	32499180	9840	9840	9840	9840	0
98	20241122	165800	32499180	9840	9840	9840	9840	0
99	20241122	165700	32499180	9840	9840	9840	9840	0
100	20241122	165600	32499180	9840	9840	9840	9840	0
101	20241122	165500	32499180	9840	9840	9840	9840	0
102	20241122	165400	32499180	9840	9840	9840	9840	0
103	20241122	165300	32499180	9840	9840	9840	9840	0
104	20241122	165200	32499180	9840	9840	9840	9840	0
105	20241122	165100	32499180	9840	9840	9840	9840	0
106	20241122	165000	32499180	9840	9840	9840	9840	0
107	20241122	164900	32499180	9840	9840	9840	9840	0
108	20241122	164800	32499180	9840	9840	9840	9840	0
109	20241122	164700	32499180	9840	9840	9840	9840	0
110	20241122	164600	32499180	9840	9840	9840	9840	0
111	20241122	164500	32499180	9840	9840	9840	9840	0
112	20241122	164400	32499180	9840	9840	9840	9840	0
113	20241122	164300	32499180	9840	9840	9840	9840	0
114	20241122	164200	32499180	9840	9840	9840	9840	0
115	20241122	164100	32499180	9840	9840	9840	9840	0
116	20241122	164000	32499180	9840	9840	9840	9840	0
117	20241122	163900	32499180	9840	9840	9840	9840	0
118	20241122	163800	32499180	9840	9840	9840	9840	0
119	20241122	163700	32499180	9840	9840	9840	9840	0
120	20241122	163600	32499180	9840	9840	9840	9840	0
121	20241122	163500	32499180	9840	9840	9840	9840	0
122	20241122	163400	32499180	9840	9840	9840	9840	109
123	20241122	163300	32499180	9840	9840	9840	9840	0
124	20241122	163200	32499180	9840	9840	9840	9840	0
125	20241122	163100	32499180	9840	9840	9840	9840	0
126	20241122	163000	32499180	9840	9840	9840	9840	0
127	20241122	162900	32499180	9840	9840	9840	9840	0
128	20241122	162800	32499180	9840	9840	9840	9840	0
129	20241122	162700	32499180	9840	9840	9840	9840	0
130	20241122	162600	32499180	9840	9840	9840	9840	0
131	20241122	162500	32499180	9840	9840	9840	9840	0
132	20241122	162400	32499180	9840	9840	9840	9840	0
133	20241122	162300	32499180	9840	9840	9840	9840	0
134	20241122	162200	32499180	9840	9840	9840	9840	0
135	20241122	162100	32499180	9840	9840	9840	9840	0
136	20241122	162000	32499180	9840	9840	9840	9840	0
137	20241122	161900	32499180	9840	9840	9840	9840	0
138	20241122	161800	32499180	9840	9840	9840	9840	0
139	20241122	161700	32499180	9840	9840	9840	9840	0
140	20241122	161600	32499180	9840	9840	9840	9840	0
141	20241122	161500	32499180	9840	9840	9840	9840	0
142	20241122	161400	32499180	9840	9840	9840	9840	0
143	20241122	161300	32499180	9840	9840	9840	9840	0
144	20241122	161200	32499180	9840	9840	9840	9840	0
145	20241122	161100	32499180	9840	9840	9840	9840	0
146	20241122	161000	32499180	9840	9840	9840	9840	0
147	20241122	160900	32499180	9840	9840	9840	9840	0
148	20241122	160800	32499180	9840	9840	9840	9840	0
149	20241122	160700	32499180	9840	9840	9840	9840	0
150	20241122	160600	32499180	9840	9840	9840	9840	0
151	20241122	160500	32499180	9840	9840	9840	9840	0
152	20241122	160400	32499180	9840	9840	9840	9840	109
153	20241122	160300	32499180	9840	9840	9840	9840	0
154	20241122	160200	32499180	9840	9840	9840	9840	0
155	20241122	160100	32499180	9840	9840	9840	9840	0
156	20241122	160000	32499180	9840	9840	9840	9840	0
157	20241122	155900	32499180	9840	9840	9840	9840	0
158	20241122	155800	32499180	9840	9840	9840	9840	0
159	20241122	155700	32499180	9840	9840	9840	9840	0
160	20241122	155600	32499180	9840	9840	9840	9840	0
161	20241122	155500	32499180	9840	9840	9840	9840	0
162	20241122	155400	32499180	9840	9840	9840	9840	0
163	20241122	155300	32499180	9840	9840	9840	9840	0
164	20241122	155200	32499180	9840	9840	9840	9840	0
165	20241122	155100	32499180	9840	9840	9840	9840	0
166	20241122	155000	32499180	9840	9840	9840	9840	0
167	20241122	154900	32499180	9840	9840	9840	9840	0
168	20241122	154800	32499180	9840	9840	9840	9840	0
169	20241122	154700	32499180	9840	9840	9840	9840	0
170	20241122	154600	32499180	9840	9840	9840	9840	0
171	20241122	154500	32499180	9840	9840	9840	9840	0
172	20241122	154400	32499180	9840	9840	9840	9840	0
173	20241122	154300	32499180	9840	9840	9840	9840	0
174	20241122	154200	32499180	9840	9840	9840	9840	0
175	20241122	154100	32499180	9840	9840	9840	9840	0
176	20241122	154000	32499180	9840	9840	9840	9840	0
177	20241122	153900	32499180	9840	9840	9840	9840	0
178	20241122	153800	32499180	9840	9840	9840	9840	0
179	20241122	153700	32499180	9840	9840	9840	9840	0
180	20241122	153600	32499180	9840	9840	9840	9840	0
181	20241122	153500	32499180	9840	9840	9840	9840	0
182	20241122	153400	32499180	9840	9840	9840	9840	109
183	20241122	153300	32499180	9840	9840	9840	9840	0
184	20241122	153200	32499180	9840	9840	9840	9840	0
185	20241122	153100	32499180	9840	9840	9840	9840	0
186	20241122	153000	32499180	9840	9840	9840	9840	109
187	20241122	152900	31426620	9840	9840	9840	9840	0
188	20241122	152800	31426620	9840	9840	9840	9840	0
189	20241122	152700	31426620	9840	9840	9840	9840	0
190	20241122	152600	31426620	9840	9840	9840	9840	0
191	20241122	152500	31426620	9840	9840	9840	9840	0
192	20241122	152400	31426620	9840	9840	9840	9840	0
193	20241122	152300	31426620	9840	9840	9840	9840	0
194	20241122	152200	31426620	9840	9840	9840	9840	0
195	20241122	152100	31426620	9840	9840	9840	9840	0
196	20241122	152000	31426620	9840	9840	9840	9840	0
197	20241122	151900	31426620	9840	9840	9840	9840	1
198	20241122	151800	31416780	9800	9800	9800	9800	0
199	20241122	151700	31416780	9800	9800	9800	9800	0
200	20241122	151600	31416780	9800	9800	9800	9800	2
201	20241122	151500	31397180	9800	9800	9800	9800	0
202	20241122	151400	31397180	9800	9800	9800	9800	0
203	20241122	151300	31397180	9800	9800	9800	9800	0
204	20241122	151200	31397180	9800	9820	9820	9800	34
205	20241122	151100	31063660	9830	9830	9830	9830	0
206	20241122	151000	31063660	9830	9830	9830	9830	10
207	20241122	150900	30965360	9840	9840	9840	9840	0
208	20241122	150800	30965360	9840	9850	9850	9840	22
209	20241122	150700	30748850	9850	9850	9850	9850	0
210	20241122	150600	30748850	9850	9850	9850	9850	0
211	20241122	150500	30748850	9850	9850	9850	9850	0
212	20241122	150400	30748850	9850	9850	9850	9850	1
213	20241122	150300	30739000	9850	9850	9850	9850	0
214	20241122	150200	30739000	9850	9850	9850	9850	0
215	20241122	150100	30739000	9850	9850	9850	9850	0
216	20241122	150000	30739000	9850	9850	9850	9850	0
217	20241122	145900	30739000	9850	9850	9850	9850	0
218	20241122	145800	30739000	9850	9850	9850	9850	0
219	20241122	145700	30739000	9850	9850	9850	9850	1
220	20241122	145600	30729150	9850	9850	9850	9850	0
221	20241122	145500	30729150	9850	9850	9850	9850	0
222	20241122	145400	30729150	9850	9850	9850	9850	0
223	20241122	145300	30729150	9850	9850	9850	9850	0
224	20241122	145200	30729150	9850	9850	9850	9850	0
225	20241122	145100	30729150	9850	9850	9850	9850	0
226	20241122	145000	30729150	9850	9850	9850	9850	0
227	20241122	144900	30729150	9850	9840	9850	9840	185
228	20241122	144800	28908740	9840	9840	9840	9840	0
229	20241122	144700	28908740	9840	9840	9840	9840	0
230	20241122	144600	28908740	9840	9840	9840	9840	0
231	20241122	144500	28908740	9840	9840	9840	9840	0
232	20241122	144400	28908740	9840	9840	9840	9840	0
233	20241122	144300	28908740	9840	9840	9840	9840	0
234	20241122	144200	28908740	9840	9840	9840	9840	50
235	20241122	144100	28416740	9850	9850	9850	9850	0
236	20241122	144000	28416740	9850	9850	9850	9850	0
237	20241122	143900	28416740	9850	9850	9850	9850	0
238	20241122	143800	28416740	9850	9850	9850	9850	0
239	20241122	143700	28416740	9850	9850	9850	9850	0
240	20241122	143600	28416740	9850	9850	9850	9850	0
241	20241122	143500	28416740	9850	9850	9850	9850	0
242	20241122	143400	28416740	9850	9850	9850	9850	0
243	20241122	143300	28416740	9850	9850	9850	9850	0
244	20241122	143200	28416740	9850	9850	9850	9850	0
245	20241122	143100	28416740	9850	9850	9850	9850	0
246	20241122	143000	28416740	9850	9850	9850	9850	0
247	20241122	142900	28416740	9850	9850	9850	9850	0
248	20241122	142800	28416740	9850	9850	9850	9850	0
249	20241122	142700	28416740	9850	9850	9850	9850	0
250	20241122	142600	28416740	9850	9850	9850	9850	0
251	20241122	142500	28416740	9850	9850	9850	9850	0
252	20241122	142400	28416740	9850	9850	9850	9850	0
253	20241122	142300	28416740	9850	9830	9850	9820	19
254	20241122	142200	28229700	9850	9850	9850	9850	0
255	20241122	142100	28229700	9850	9850	9850	9850	0
256	20241122	142000	28229700	9850	9850	9850	9850	195
257	20241122	141900	26308950	9850	9850	9850	9850	0
258	20241122	141800	26308950	9850	9850	9850	9850	0
259	20241122	141700	26308950	9850	9850	9850	9850	0
260	20241122	141600	26308950	9850	9850	9850	9850	0
261	20241122	141500	26308950	9850	9850	9850	9850	0
262	20241122	141400	26308950	9850	9850	9850	9850	0
263	20241122	141300	26308950	9850	9850	9850	9850	15
264	20241122	141200	26161200	9850	9830	9850	9810	5
265	20241122	141100	26112080	9850	9840	9850	9810	82
266	20241122	141000	25305700	9840	9840	9840	9840	100
267	20241122	140900	24321700	9840	9840	9840	9840	0
268	20241122	140800	24321700	9840	9840	9840	9840	0
269	20241122	140700	24321700	9840	9840	9840	9840	0
270	20241122	140600	24321700	9840	9840	9840	9840	0
271	20241122	140500	24321700	9840	9840	9840	9840	0
272	20241122	140400	24321700	9840	9840	9840	9840	0
273	20241122	140300	24321700	9840	9840	9840	9840	0
274	20241122	140200	24321700	9840	9840	9840	9840	0
275	20241122	140100	24321700	9840	9840	9840	9840	0
276	20241122	140000	24321700	9840	9840	9840	9840	0
277	20241122	135900	24321700	9840	9840	9840	9840	0
278	20241122	135800	24321700	9840	9840	9840	9840	0
279	20241122	135700	24321700	9840	9840	9840	9840	0
280	20241122	135600	24321700	9840	9840	9840	9840	0
281	20241122	135500	24321700	9840	9840	9840	9840	0
282	20241122	135400	24321700	9840	9840	9840	9840	0
283	20241122	135300	24321700	9840	9840	9840	9840	0
284	20241122	135200	24321700	9840	9840	9840	9840	0
285	20241122	135100	24321700	9840	9840	9840	9840	0
286	20241122	135000	24321700	9840	9840	9840	9840	0
287	20241122	134900	24321700	9840	9830	9840	9810	10
288	20241122	134800	24223530	9840	9840	9840	9840	0
289	20241122	134700	24223530	9840	9840	9840	9840	0
290	20241122	134600	24223530	9840	9840	9840	9840	0
291	20241122	134500	24223530	9840	9840	9840	9840	0
292	20241122	134400	24223530	9840	9840	9840	9840	2
293	20241122	134300	24203850	9840	9840	9840	9840	0
294	20241122	134200	24203850	9840	9840	9840	9840	0
295	20241122	134100	24203850	9840	9840	9840	9840	0
296	20241122	134000	24203850	9840	9840	9840	9840	1
297	20241122	133900	24194010	9800	9800	9800	9800	0
298	20241122	133800	24194010	9800	9800	9800	9800	83
299	20241122	133700	23380610	9800	9800	9800	9800	0
300	20241122	133600	23380610	9800	9800	9800	9800	0
301	20241122	133500	23380610	9800	9800	9800	9800	0
302	20241122	133400	23380610	9800	9800	9800	9800	401
303	20241122	133300	19450810	9800	9800	9800	9800	0
304	20241122	133200	19450810	9800	9800	9800	9800	0
305	20241122	133100	19450810	9800	9800	9800	9800	0
306	20241122	133000	19450810	9800	9800	9800	9800	0
307	20241122	132900	19450810	9800	9800	9800	9800	0
308	20241122	132800	19450810	9800	9800	9800	9800	0
309	20241122	132700	19450810	9800	9800	9800	9800	0
310	20241122	132600	19450810	9800	9800	9800	9800	0
311	20241122	132500	19450810	9800	9800	9800	9800	0
312	20241122	132400	19450810	9800	9800	9800	9800	5
313	20241122	132300	19401810	9800	9800	9800	9800	83
314	20241122	132200	18588410	9800	9800	9800	9800	0
315	20241122	132100	18588410	9800	9800	9800	9800	0
316	20241122	132000	18588410	9800	9800	9800	9800	0
317	20241122	131900	18588410	9800	9800	9800	9800	0
318	20241122	131800	18588410	9800	9800	9800	9800	0
319	20241122	131700	18588410	9800	9800	9800	9800	0
320	20241122	131600	18588410	9800	9800	9800	9800	0
321	20241122	131500	18588410	9800	9800	9800	9800	0
322	20241122	131400	18588410	9800	9800	9800	9800	0
323	20241122	131300	18588410	9800	9800	9800	9800	0
324	20241122	131200	18588410	9800	9800	9800	9800	0
325	20241122	131100	18588410	9800	9800	9800	9800	0
326	20241122	131000	18588410	9800	9800	9800	9800	0
327	20241122	130900	18588410	9800	9800	9800	9800	0
328	20241122	130800	18588410	9800	9800	9800	9800	0
329	20241122	130700	18588410	9800	9800	9800	9800	0
330	20241122	130600	18588410	9800	9800	9800	9800	0
331	20241122	130500	18588410	9800	9800	9800	9800	0
332	20241122	130400	18588410	9800	9800	9800	9800	0
333	20241122	130300	18588410	9800	9800	9800	9800	0
334	20241122	130200	18588410	9800	9800	9800	9800	0
335	20241122	130100	18588410	9800	9800	9800	9800	0
336	20241122	130000	18588410	9800	9800	9800	9800	0
337	20241122	125900	18588410	9800	9800	9800	9800	0
338	20241122	125800	18588410	9800	9800	9800	9800	0
339	20241122	125700	18588410	9800	9800	9800	9800	0
340	20241122	125600	18588410	9800	9800	9800	9800	0
341	20241122	125500	18588410	9800	9800	9800	9800	0
342	20241122	125400	18588410	9800	9800	9800	9800	0
343	20241122	125300	18588410	9800	9800	9800	9800	0
344	20241122	125200	18588410	9800	9800	9800	9800	0
345	20241122	125100	18588410	9800	9800	9800	9800	0
346	20241122	125000	18588410	9800	9800	9800	9800	0
347	20241122	124900	18588410	9800	9800	9800	9800	0
348	20241122	124800	18588410	9800	9800	9800	9800	0
349	20241122	124700	18588410	9800	9800	9800	9800	0
350	20241122	124600	18588410	9800	9800	9800	9800	0
351	20241122	124500	18588410	9800	9800	9800	9800	0
352	20241122	124400	18588410	9800	9800	9800	9800	0
353	20241122	124300	18588410	9800	9800	9800	9800	0
354	20241122	124200	18588410	9800	9800	9800	9800	0
355	20241122	124100	18588410	9800	9800	9800	9800	0
356	20241122	124000	18588410	9800	9800	9800	9800	1
357	20241122	123900	18578610	9770	9790	9790	9770	100
358	20241122	123800	17601570	9800	9800	9800	9800	0
359	20241122	123700	17601570	9800	9800	9800	9800	0
360	20241122	123600	17601570	9800	9800	9800	9800	0
361	20241122	123500	17601570	9800	9800	9800	9800	0
362	20241122	123400	17601570	9800	9800	9800	9800	0
363	20241122	123300	17601570	9800	9800	9800	9800	0
364	20241122	123200	17601570	9800	9800	9800	9800	0
365	20241122	123100	17601570	9800	9800	9800	9800	0
366	20241122	123000	17601570	9800	9800	9800	9800	0
367	20241122	122900	17601570	9800	9800	9800	9800	0
368	20241122	122800	17601570	9800	9800	9800	9800	0
369	20241122	122700	17601570	9800	9800	9800	9800	0
370	20241122	122600	17601570	9800	9800	9800	9800	0
371	20241122	122500	17601570	9800	9800	9800	9800	1
372	20241122	122400	17591770	9770	9770	9770	9770	43
373	20241122	122300	17171660	9780	9780	9780	9780	0
374	20241122	122200	17171660	9780	9780	9780	9780	1
375	20241122	122100	17161880	9780	9780	9780	9780	0
376	20241122	122000	17161880	9780	9780	9780	9780	4
377	20241122	121900	17122760	9800	9800	9800	9800	0
378	20241122	121800	17122760	9800	9800	9800	9800	0
379	20241122	121700	17122760	9800	9800	9800	9800	0
380	20241122	121600	17122760	9800	9800	9800	9800	0
381	20241122	121500	17122760	9800	9800	9800	9800	0
382	20241122	121400	17122760	9800	9780	9800	9780	11
383	20241122	121300	17015160	9800	9800	9800	9800	0
384	20241122	121200	17015160	9800	9800	9800	9800	0
385	20241122	121100	17015160	9800	9800	9800	9800	0
386	20241122	121000	17015160	9800	9800	9800	9800	0
387	20241122	120900	17015160	9800	9800	9800	9800	0
388	20241122	120800	17015160	9800	9800	9800	9800	0
389	20241122	120700	17015160	9800	9800	9800	9800	0
390	20241122	120600	17015160	9800	9790	9800	9770	101
391	20241122	120500	16027860	9790	9800	9800	9790	3
392	20241122	120400	15998480	9800	9800	9800	9800	0
393	20241122	120300	15998480	9800	9800	9800	9800	0
394	20241122	120200	15998480	9800	9800	9800	9800	0
395	20241122	120100	15998480	9800	9800	9800	9800	2
396	20241122	120000	15978880	9800	9800	9800	9800	0
397	20241122	115900	15978880	9800	9800	9800	9800	0
398	20241122	115800	15978880	9800	9800	9800	9800	0
399	20241122	115700	15978880	9800	9800	9800	9800	0
400	20241122	115600	15978880	9800	9800	9800	9800	0
401	20241122	115500	15978880	9800	9800	9800	9800	1
402	20241122	115400	15969080	9840	9840	9840	9840	0
403	20241122	115300	15969080	9840	9840	9840	9840	0
404	20241122	115200	15969080	9840	9840	9840	9840	0
405	20241122	115100	15969080	9840	9840	9840	9840	0
406	20241122	115000	15969080	9840	9840	9840	9840	0
407	20241122	114900	15969080	9840	9840	9840	9840	0
408	20241122	114800	15969080	9840	9840	9840	9840	0
409	20241122	114700	15969080	9840	9840	9840	9840	0
410	20241122	114600	15969080	9840	9820	9840	9800	5
411	20241122	114500	15920010	9840	9840	9840	9840	0
412	20241122	114400	15920010	9840	9840	9840	9840	0
413	20241122	114300	15920010	9840	9840	9840	9840	0
414	20241122	114200	15920010	9840	9840	9840	9840	0
415	20241122	114100	15920010	9840	9840	9840	9840	0
416	20241122	114000	15920010	9840	9840	9840	9840	0
417	20241122	113900	15920010	9840	9840	9840	9840	0
418	20241122	113800	15920010	9840	9840	9840	9840	0
419	20241122	113700	15920010	9840	9840	9840	9840	0
420	20241122	113600	15920010	9840	9840	9840	9840	0
421	20241122	113500	15920010	9840	9840	9840	9840	0
422	20241122	113400	15920010	9840	9840	9840	9840	0
423	20241122	113300	15920010	9840	9840	9840	9840	0
424	20241122	113200	15920010	9840	9840	9840	9840	0
425	20241122	113100	15920010	9840	9840	9840	9840	0
426	20241122	113000	15920010	9840	9840	9840	9840	0
427	20241122	112900	15920010	9840	9840	9840	9840	0
428	20241122	112800	15920010	9840	9840	9840	9840	0
429	20241122	112700	15920010	9840	9840	9840	9840	0
430	20241122	112600	15920010	9840	9840	9840	9840	0
431	20241122	112500	15920010	9840	9840	9840	9840	0
432	20241122	112400	15920010	9840	9840	9840	9840	0
433	20241122	112300	15920010	9840	9840	9840	9840	0
434	20241122	112200	15920010	9840	9840	9840	9840	0
435	20241122	112100	15920010	9840	9840	9840	9840	0
436	20241122	112000	15920010	9840	9800	9840	9800	2
437	20241122	111900	15900370	9840	9840	9840	9840	0
438	20241122	111800	15900370	9840	9800	9840	9800	3
439	20241122	111700	15870930	9840	9840	9840	9840	0
440	20241122	111600	15870930	9840	9820	9840	9800	5
441	20241122	111500	15821860	9840	9840	9840	9840	0
442	20241122	111400	15821860	9840	9820	9840	9800	9
443	20241122	111300	15733580	9840	9840	9840	9840	0
444	20241122	111200	15733580	9840	9820	9840	9800	106
445	20241122	111100	14694500	9840	9840	9840	9840	0
446	20241122	111000	14694500	9840	9840	9840	9840	0
447	20241122	110900	14694500	9840	9840	9840	9840	0
448	20241122	110800	14694500	9840	9840	9840	9840	1
449	20241122	110700	14684660	9800	9810	9840	9800	315
450	20241122	110600	11597560	9840	9820	9840	9800	6
451	20241122	110500	11538660	9840	9820	9840	9820	701
452	20241122	110400	4654820	9840	9840	9840	9840	0
453	20241122	110300	4654820	9840	9840	9840	9840	0
454	20241122	110200	4654820	9840	9840	9840	9840	0
455	20241122	110100	4654820	9840	9840	9840	9840	0
456	20241122	110000	4654820	9840	9840	9840	9840	0
457	20241122	105900	4654820	9840	9840	9840	9840	0
458	20241122	105800	4654820	9840	9840	9840	9840	0
459	20241122	105700	4654820	9840	9840	9840	9840	1
460	20241122	105600	4644980	9840	9840	9840	9840	0
461	20241122	105500	4644980	9840	9840	9840	9840	0
462	20241122	105400	4644980	9840	9840	9840	9840	0
463	20241122	105300	4644980	9840	9840	9840	9840	0
464	20241122	105200	4644980	9840	9840	9840	9840	0
465	20241122	105100	4644980	9840	9840	9840	9840	0
466	20241122	105000	4644980	9840	9840	9840	9840	0
467	20241122	104900	4644980	9840	9830	9840	9830	10
468	20241122	104800	4546590	9840	9840	9840	9840	0
469	20241122	104700	4546590	9840	9840	9840	9840	0
470	20241122	104600	4546590	9840	9840	9840	9840	0
471	20241122	104500	4546590	9840	9840	9840	9840	0
472	20241122	104400	4546590	9840	9840	9840	9840	0
473	20241122	104300	4546590	9840	9840	9840	9840	0
474	20241122	104200	4546590	9840	9840	9840	9840	0
475	20241122	104100	4546590	9840	9840	9840	9840	0
476	20241122	104000	4546590	9840	9840	9840	9840	0
477	20241122	103900	4546590	9840	9840	9840	9840	19
478	20241122	103800	4359630	9840	9840	9840	9840	0
479	20241122	103700	4359630	9840	9840	9840	9840	0
480	20241122	103600	4359630	9840	9840	9840	9840	0
481	20241122	103500	4359630	9840	9840	9840	9840	0
482	20241122	103400	4359630	9840	9840	9840	9840	0
483	20241122	103300	4359630	9840	9840	9840	9840	2
484	20241122	103200	4339950	9850	9850	9850	9850	0
485	20241122	103100	4339950	9850	9850	9850	9850	0
486	20241122	103000	4339950	9850	9850	9850	9850	0
487	20241122	102900	4339950	9850	9850	9850	9850	0
488	20241122	102800	4339950	9850	9850	9850	9850	0
489	20241122	102700	4339950	9850	9850	9850	9850	0
490	20241122	102600	4339950	9850	9850	9850	9850	0
491	20241122	102500	4339950	9850	9850	9850	9850	0
492	20241122	102400	4339950	9850	9850	9850	9850	0
493	20241122	102300	4339950	9850	9850	9850	9850	0
494	20241122	102200	4339950	9850	9850	9850	9850	0
495	20241122	102100	4339950	9850	9850	9850	9850	0
496	20241122	102000	4339950	9850	9850	9850	9850	0
497	20241122	101900	4339950	9850	9850	9850	9850	0
498	20241122	101800	4339950	9850	9850	9850	9850	0
499	20241122	101700	4339950	9850	9850	9850	9850	0
500	20241122	101600	4339950	9850	9850	9850	9850	0
501	20241122	101500	4339950	9850	9850	9850	9850	0
502	20241122	101400	4339950	9850	9850	9850	9850	0
503	20241122	101300	4339950	9850	9850	9850	9850	0
504	20241122	101200	4339950	9850	9850	9850	9850	0
505	20241122	101100	4339950	9850	9850	9850	9850	0
506	20241122	101000	4339950	9850	9850	9850	9850	0
507	20241122	100900	4339950	9850	9850	9850	9850	0
508	20241122	100800	4339950	9850	9850	9850	9850	0
509	20241122	100700	4339950	9850	9850	9850	9850	2
510	20241122	100600	4320250	9850	9850	9850	9850	0
511	20241122	100500	4320250	9850	9850	9850	9850	1
512	20241122	100400	4310400	9760	9820	9820	9760	120
513	20241122	100300	3135840	9830	9830	9830	9830	10
514	20241122	100200	3037540	9850	9850	9850	9850	0
515	20241122	100100	3037540	9850	9850	9850	9850	0
516	20241122	100000	3037540	9850	9850	9850	9850	0
517	20241122	095900	3037540	9850	9850	9850	9850	1
518	20241122	095800	3027690	9850	9850	9850	9850	0
519	20241122	095700	3027690	9850	9850	9850	9850	0
520	20241122	095600	3027690	9850	9850	9850	9850	0
521	20241122	095500	3027690	9850	9850	9850	9850	0
522	20241122	095400	3027690	9850	9850	9850	9850	0
523	20241122	095300	3027690	9850	9850	9850	9850	0
524	20241122	095200	3027690	9850	9850	9850	9850	0
525	20241122	095100	3027690	9850	9850	9850	9850	0
526	20241122	095000	3027690	9850	9850	9850	9850	0
527	20241122	094900	3027690	9850	9850	9850	9850	0
528	20241122	094800	3027690	9850	9850	9850	9850	0
529	20241122	094700	3027690	9850	9830	9850	9830	2
530	20241122	094600	3008010	9850	9850	9850	9850	0
531	20241122	094500	3008010	9850	9850	9850	9850	0
532	20241122	094400	3008010	9850	9850	9850	9850	0
533	20241122	094300	3008010	9850	9830	9850	9830	2
534	20241122	094200	2988330	9850	9830	9850	9830	4
535	20241122	094100	2948990	9850	9850	9850	9850	2
536	20241122	094000	2929290	9850	9850	9850	9850	0
537	20241122	093900	2929290	9850	9850	9850	9850	1
538	20241122	093800	2919440	9850	9850	9850	9850	1
539	20241122	093700	2909590	9850	9850	9850	9850	0
540	20241122	093600	2909590	9850	9850	9850	9850	0
541	20241122	093500	2909590	9850	9850	9850	9850	0
542	20241122	093400	2909590	9850	9850	9850	9850	0
543	20241122	093300	2909590	9850	9850	9850	9850	0
544	20241122	093200	2909590	9850	9850	9850	9850	2
545	20241122	093100	2889890	9850	9850	9850	9850	2
546	20241122	093000	2870190	9850	9850	9850	9850	0
547	20241122	092900	2870190	9850	9850	9850	9850	0
548	20241122	092800	2870190	9850	9850	9850	9850	0
549	20241122	092700	2870190	9850	9850	9850	9850	0
550	20241122	092600	2870190	9850	9850	9850	9850	0
551	20241122	092500	2870190	9850	9850	9850	9850	0
552	20241122	092400	2870190	9850	9850	9850	9850	0
553	20241122	092300	2870190	9850	9850	9850	9850	1
554	20241122	092200	2860340	9830	9830	9830	9830	0
555	20241122	092100	2860340	9830	9830	9830	9830	0
556	20241122	092000	2860340	9830	9830	9830	9830	0
557	20241122	091900	2860340	9830	9830	9830	9830	0
558	20241122	091800	2860340	9830	9830	9830	9830	2
559	20241122	091700	2840680	9830	9830	9830	9830	0
560	20241122	091600	2840680	9830	9860	9860	9830	24
561	20241122	091500	2604320	9870	9870	9870	9870	49
562	20241122	091400	2120690	9870	9870	9870	9870	0
563	20241122	091300	2120690	9870	9870	9870	9870	0
564	20241122	091200	2120690	9870	9870	9870	9870	0
565	20241122	091100	2120690	9870	9870	9870	9870	0
566	20241122	091000	2120690	9870	9870	9870	9870	1
567	20241122	090900	2110820	9870	9860	9870	9860	2
568	20241122	090800	2091090	9870	9870	9870	9870	0
569	20241122	090700	2091090	9870	9870	9870	9870	0
570	20241122	090600	2091090	9870	9900	9900	9870	5
571	20241122	090500	2041650	9900	9900	9900	9900	11
572	20241122	090400	1932750	9860	9860	9900	9860	185
573	20241122	090300	108610	9860	9860	9860	9860	0
574	20241122	090200	108610	9860	9860	9860	9860	0
575	20241122	090100	108610	9860	9860	9860	9860	0
576	20241122	090000	108610	9860	9910	9910	9860	11