KissMeData/001550/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	183400	68134130	9920	9920	9920	9920	38
3	20241120	183300	68134130	9920	9920	9920	9920	0
4	20241120	183200	68134130	9920	9920	9920	9920	0
5	20241120	183100	68134130	9920	9920	9920	9920	0
6	20241120	183000	68134130	9920	9920	9920	9920	0
7	20241120	182900	68134130	9920	9920	9920	9920	0
8	20241120	182800	68134130	9920	9920	9920	9920	0
9	20241120	182700	68134130	9920	9920	9920	9920	0
10	20241120	182600	68134130	9920	9920	9920	9920	0
11	20241120	182500	68134130	9920	9920	9920	9920	0
12	20241120	182400	68134130	9920	9920	9920	9920	0
13	20241120	182300	68134130	9920	9920	9920	9920	0
14	20241120	182200	68134130	9920	9920	9920	9920	0
15	20241120	182100	68134130	9920	9920	9920	9920	0
16	20241120	182000	68134130	9920	9920	9920	9920	0
17	20241120	181900	68134130	9920	9920	9920	9920	0
18	20241120	181800	68134130	9920	9920	9920	9920	0
19	20241120	181700	68134130	9920	9920	9920	9920	0
20	20241120	181600	68134130	9920	9920	9920	9920	0
21	20241120	181500	68134130	9920	9920	9920	9920	0
22	20241120	181400	68134130	9920	9920	9920	9920	0
23	20241120	181300	68134130	9920	9920	9920	9920	0
24	20241120	181200	68134130	9920	9920	9920	9920	0
25	20241120	181100	68134130	9920	9920	9920	9920	0
26	20241120	181000	68134130	9920	9920	9920	9920	0
27	20241120	180900	68134130	9920	9920	9920	9920	0
28	20241120	180800	68134130	9920	9920	9920	9920	0
29	20241120	180700	68134130	9920	9920	9920	9920	0
30	20241120	180600	68134130	9920	9920	9920	9920	0
31	20241120	180500	68134130	9920	9920	9920	9920	0
32	20241120	180400	68134130	9920	9920	9920	9920	38
33	20241120	180300	68134130	9920	9920	9920	9920	0
34	20241120	180200	68134130	9920	9920	9920	9920	0
35	20241120	180100	68134130	9920	9920	9920	9920	0
36	20241120	180000	68134130	9920	9920	9920	9920	0
37	20241120	175900	68134130	9920	9920	9920	9920	0
38	20241120	175800	68134130	9920	9920	9920	9920	0
39	20241120	175700	68134130	9920	9920	9920	9920	0
40	20241120	175600	68134130	9920	9920	9920	9920	0
41	20241120	175500	68134130	9920	9920	9920	9920	0
42	20241120	175400	68134130	9920	9920	9920	9920	0
43	20241120	175300	68134130	9920	9920	9920	9920	0
44	20241120	175200	68134130	9920	9920	9920	9920	0
45	20241120	175100	68134130	9920	9920	9920	9920	0
46	20241120	175000	68134130	9920	9920	9920	9920	0
47	20241120	174900	68134130	9920	9920	9920	9920	0
48	20241120	174800	68134130	9920	9920	9920	9920	0
49	20241120	174700	68134130	9920	9920	9920	9920	0
50	20241120	174600	68134130	9920	9920	9920	9920	0
51	20241120	174500	68134130	9920	9920	9920	9920	0
52	20241120	174400	68134130	9920	9920	9920	9920	0
53	20241120	174300	68134130	9920	9920	9920	9920	0
54	20241120	174200	68134130	9920	9920	9920	9920	0
55	20241120	174100	68134130	9920	9920	9920	9920	0
56	20241120	174000	68134130	9920	9920	9920	9920	0
57	20241120	173900	68134130	9920	9920	9920	9920	0
58	20241120	173800	68134130	9920	9920	9920	9920	0
59	20241120	173700	68134130	9920	9920	9920	9920	0
60	20241120	173600	68134130	9920	9920	9920	9920	0
61	20241120	173500	68134130	9920	9920	9920	9920	0
62	20241120	173400	68134130	9920	9920	9920	9920	38
63	20241120	173300	68134130	9920	9920	9920	9920	0
64	20241120	173200	68134130	9920	9920	9920	9920	0
65	20241120	173100	68134130	9920	9920	9920	9920	0
66	20241120	173000	68134130	9920	9920	9920	9920	0
67	20241120	172900	68134130	9920	9920	9920	9920	0
68	20241120	172800	68134130	9920	9920	9920	9920	0
69	20241120	172700	68134130	9920	9920	9920	9920	0
70	20241120	172600	68134130	9920	9920	9920	9920	0
71	20241120	172500	68134130	9920	9920	9920	9920	0
72	20241120	172400	68134130	9920	9920	9920	9920	0
73	20241120	172300	68134130	9920	9920	9920	9920	0
74	20241120	172200	68134130	9920	9920	9920	9920	0
75	20241120	172100	68134130	9920	9920	9920	9920	0
76	20241120	172000	68134130	9920	9920	9920	9920	0
77	20241120	171900	68134130	9920	9920	9920	9920	0
78	20241120	171800	68134130	9920	9920	9920	9920	0
79	20241120	171700	68134130	9920	9920	9920	9920	0
80	20241120	171600	68134130	9920	9920	9920	9920	0
81	20241120	171500	68134130	9920	9920	9920	9920	0
82	20241120	171400	68134130	9920	9920	9920	9920	0
83	20241120	171300	68134130	9920	9920	9920	9920	0
84	20241120	171200	68134130	9920	9920	9920	9920	0
85	20241120	171100	68134130	9920	9920	9920	9920	0
86	20241120	171000	68134130	9920	9920	9920	9920	0
87	20241120	170900	68134130	9920	9920	9920	9920	0
88	20241120	170800	68134130	9920	9920	9920	9920	0
89	20241120	170700	68134130	9920	9920	9920	9920	0
90	20241120	170600	68134130	9920	9920	9920	9920	0
91	20241120	170500	68134130	9920	9920	9920	9920	0
92	20241120	170400	68134130	9920	9920	9920	9920	38
93	20241120	170300	68134130	9920	9920	9920	9920	0
94	20241120	170200	68134130	9920	9920	9920	9920	0
95	20241120	170100	68134130	9920	9920	9920	9920	0
96	20241120	170000	68134130	9920	9920	9920	9920	0
97	20241120	165900	68134130	9920	9920	9920	9920	0
98	20241120	165800	68134130	9920	9920	9920	9920	0
99	20241120	165700	68134130	9920	9920	9920	9920	0
100	20241120	165600	68134130	9920	9920	9920	9920	0
101	20241120	165500	68134130	9920	9920	9920	9920	0
102	20241120	165400	68134130	9920	9920	9920	9920	0
103	20241120	165300	68134130	9920	9920	9920	9920	0
104	20241120	165200	68134130	9920	9920	9920	9920	0
105	20241120	165100	68134130	9920	9920	9920	9920	0
106	20241120	165000	68134130	9920	9920	9920	9920	0
107	20241120	164900	68134130	9920	9920	9920	9920	0
108	20241120	164800	68134130	9920	9920	9920	9920	0
109	20241120	164700	68134130	9920	9920	9920	9920	0
110	20241120	164600	68134130	9920	9920	9920	9920	0
111	20241120	164500	68134130	9920	9920	9920	9920	0
112	20241120	164400	68134130	9920	9920	9920	9920	0
113	20241120	164300	68134130	9920	9920	9920	9920	0
114	20241120	164200	68134130	9920	9920	9920	9920	0
115	20241120	164100	68134130	9920	9920	9920	9920	0
116	20241120	164000	68134130	9920	9920	9920	9920	0
117	20241120	163900	68134130	9920	9920	9920	9920	0
118	20241120	163800	68134130	9920	9920	9920	9920	0
119	20241120	163700	68134130	9920	9920	9920	9920	0
120	20241120	163600	68134130	9920	9920	9920	9920	0
121	20241120	163500	68134130	9920	9920	9920	9920	0
122	20241120	163400	68134130	9920	9920	9920	9920	38
123	20241120	163300	68134130	9920	9920	9920	9920	0
124	20241120	163200	68134130	9920	9920	9920	9920	0
125	20241120	163100	68134130	9920	9920	9920	9920	0
126	20241120	163000	68134130	9920	9920	9920	9920	0
127	20241120	162900	68134130	9920	9920	9920	9920	0
128	20241120	162800	68134130	9920	9920	9920	9920	0
129	20241120	162700	68134130	9920	9920	9920	9920	0
130	20241120	162600	68134130	9920	9920	9920	9920	0
131	20241120	162500	68134130	9920	9920	9920	9920	0
132	20241120	162400	68134130	9920	9920	9920	9920	0
133	20241120	162300	68134130	9920	9920	9920	9920	0
134	20241120	162200	68134130	9920	9920	9920	9920	0
135	20241120	162100	68134130	9920	9920	9920	9920	0
136	20241120	162000	68134130	9920	9920	9920	9920	0
137	20241120	161900	68134130	9920	9920	9920	9920	0
138	20241120	161800	68134130	9920	9920	9920	9920	0
139	20241120	161700	68134130	9920	9920	9920	9920	0
140	20241120	161600	68134130	9920	9920	9920	9920	0
141	20241120	161500	68134130	9920	9920	9920	9920	0
142	20241120	161400	68134130	9920	9920	9920	9920	0
143	20241120	161300	68134130	9920	9920	9920	9920	0
144	20241120	161200	68134130	9920	9920	9920	9920	0
145	20241120	161100	68134130	9920	9920	9920	9920	0
146	20241120	161000	68134130	9920	9920	9920	9920	0
147	20241120	160900	68134130	9920	9920	9920	9920	0
148	20241120	160800	68134130	9920	9920	9920	9920	0
149	20241120	160700	68134130	9920	9920	9920	9920	0
150	20241120	160600	68134130	9920	9920	9920	9920	0
151	20241120	160500	68134130	9920	9920	9920	9920	0
152	20241120	160400	68134130	9920	9920	9920	9920	38
153	20241120	160300	68134130	9920	9920	9920	9920	0
154	20241120	160200	68134130	9920	9920	9920	9920	0
155	20241120	160100	68134130	9920	9920	9920	9920	0
156	20241120	160000	68134130	9920	9920	9920	9920	0
157	20241120	155900	68134130	9920	9920	9920	9920	0
158	20241120	155800	68134130	9920	9920	9920	9920	0
159	20241120	155700	68134130	9920	9920	9920	9920	0
160	20241120	155600	68134130	9920	9920	9920	9920	0
161	20241120	155500	68134130	9920	9920	9920	9920	0
162	20241120	155400	68134130	9920	9920	9920	9920	0
163	20241120	155300	68134130	9920	9920	9920	9920	0
164	20241120	155200	68134130	9920	9920	9920	9920	0
165	20241120	155100	68134130	9920	9920	9920	9920	0
166	20241120	155000	68134130	9920	9920	9920	9920	0
167	20241120	154900	68134130	9920	9920	9920	9920	0
168	20241120	154800	68134130	9920	9920	9920	9920	0
169	20241120	154700	68134130	9920	9920	9920	9920	0
170	20241120	154600	68134130	9920	9920	9920	9920	0
171	20241120	154500	68134130	9920	9920	9920	9920	0
172	20241120	154400	68134130	9920	9920	9920	9920	0
173	20241120	154300	68134130	9920	9920	9920	9920	0
174	20241120	154200	68134130	9920	9920	9920	9920	0
175	20241120	154100	68134130	9920	9920	9920	9920	0
176	20241120	154000	68134130	9920	9920	9920	9920	0
177	20241120	153900	68134130	9920	9920	9920	9920	0
178	20241120	153800	68134130	9920	9920	9920	9920	0
179	20241120	153700	68134130	9920	9920	9920	9920	0
180	20241120	153600	68134130	9920	9920	9920	9920	0
181	20241120	153500	68134130	9920	9920	9920	9920	0
182	20241120	153400	68134130	9920	9920	9920	9920	38
183	20241120	153300	68134130	9920	9920	9920	9920	0
184	20241120	153200	68134130	9920	9920	9920	9920	0
185	20241120	153100	68134130	9920	9920	9920	9920	0
186	20241120	153000	68134130	9920	9920	9920	9920	38
187	20241120	152900	67757170	9830	9830	9830	9830	0
188	20241120	152800	67757170	9830	9830	9830	9830	0
189	20241120	152700	67757170	9830	9830	9830	9830	0
190	20241120	152600	67757170	9830	9830	9830	9830	0
191	20241120	152500	67757170	9830	9830	9830	9830	0
192	20241120	152400	67757170	9830	9830	9830	9830	0
193	20241120	152300	67757170	9830	9830	9830	9830	0
194	20241120	152200	67757170	9830	9830	9830	9830	0
195	20241120	152100	67757170	9830	9830	9830	9830	0
196	20241120	152000	67757170	9830	9830	9830	9830	0
197	20241120	151900	67757170	9830	9820	9920	9820	578
198	20241120	151800	62074530	9820	9820	9820	9820	0
199	20241120	151700	62074530	9820	9820	9820	9820	0
200	20241120	151600	62074530	9820	9790	9820	9790	2
201	20241120	151500	62054920	9820	9820	9820	9820	0
202	20241120	151400	62054920	9820	9820	9820	9820	0
203	20241120	151300	62054920	9820	9820	9820	9820	0
204	20241120	151200	62054920	9820	9820	9820	9820	0
205	20241120	151100	62054920	9820	9820	9820	9820	0
206	20241120	151000	62054920	9820	9820	9820	9820	1
207	20241120	150900	62045100	9800	9800	9800	9800	0
208	20241120	150800	62045100	9800	9800	9800	9800	486
209	20241120	150700	57282300	9800	9800	9800	9800	0
210	20241120	150600	57282300	9800	9800	9800	9800	0
211	20241120	150500	57282300	9800	9800	9800	9800	0
212	20241120	150400	57282300	9800	9800	9800	9800	0
213	20241120	150300	57282300	9800	9800	9800	9800	0
214	20241120	150200	57282300	9800	9800	9800	9800	0
215	20241120	150100	57282300	9800	9800	9800	9800	0
216	20241120	150000	57282300	9800	9800	9800	9800	1
217	20241120	145900	57272500	9800	9800	9800	9800	0
218	20241120	145800	57272500	9800	9800	9800	9800	1
219	20241120	145700	57262700	9780	9790	9790	9780	313
220	20241120	145600	54201430	9810	9810	9810	9810	0
221	20241120	145500	54201430	9810	9810	9810	9810	0
222	20241120	145400	54201430	9810	9810	9810	9810	0
223	20241120	145300	54201430	9810	9810	9810	9810	0
224	20241120	145200	54201430	9810	9810	9810	9810	0
225	20241120	145100	54201430	9810	9810	9810	9810	0
226	20241120	145000	54201430	9810	9800	9810	9790	10
227	20241120	144900	54103460	9810	9810	9810	9810	0
228	20241120	144800	54103460	9810	9810	9810	9810	0
229	20241120	144700	54103460	9810	9810	9810	9800	7
230	20241120	144600	54034840	9800	9800	9800	9800	0
231	20241120	144500	54034840	9800	9800	9800	9800	0
232	20241120	144400	54034840	9800	9800	9800	9800	5
233	20241120	144300	53985840	9810	9810	9810	9810	0
234	20241120	144200	53985840	9810	9810	9810	9810	0
235	20241120	144100	53985840	9810	9810	9810	9810	0
236	20241120	144000	53985840	9810	9810	9810	9810	0
237	20241120	143900	53985840	9810	9810	9810	9810	0
238	20241120	143800	53985840	9810	9810	9810	9810	0
239	20241120	143700	53985840	9810	9810	9810	9810	0
240	20241120	143600	53985840	9810	9810	9810	9810	0
241	20241120	143500	53985840	9810	9810	9810	9810	0
242	20241120	143400	53985840	9810	9810	9810	9810	0
243	20241120	143300	53985840	9810	9810	9810	9810	0
244	20241120	143200	53985840	9810	9790	9810	9780	54
245	20241120	143100	53457580	9800	9800	9800	9800	0
246	20241120	143000	53457580	9800	9790	9800	9790	16
247	20241120	142900	53300920	9820	9820	9820	9820	0
248	20241120	142800	53300920	9820	9820	9820	9820	0
249	20241120	142700	53300920	9820	9820	9820	9820	0
250	20241120	142600	53300920	9820	9820	9820	9820	0
251	20241120	142500	53300920	9820	9820	9820	9820	0
252	20241120	142400	53300920	9820	9820	9820	9820	0
253	20241120	142300	53300920	9820	9820	9820	9820	0
254	20241120	142200	53300920	9820	9820	9820	9820	0
255	20241120	142100	53300920	9820	9820	9820	9820	0
256	20241120	142000	53300920	9820	9820	9820	9820	0
257	20241120	141900	53300920	9820	9820	9820	9820	0
258	20241120	141800	53300920	9820	9820	9820	9820	0
259	20241120	141700	53300920	9820	9820	9820	9820	0
260	20241120	141600	53300920	9820	9820	9820	9820	2
261	20241120	141500	53281280	9810	9810	9810	9810	0
262	20241120	141400	53281280	9810	9810	9810	9810	400
263	20241120	141300	49357280	9810	9810	9810	9810	0
264	20241120	141200	49357280	9810	9810	9810	9780	14
265	20241120	141100	49220000	9810	9800	9810	9790	44
266	20241120	141000	48788800	9800	9800	9800	9800	0
267	20241120	140900	48788800	9800	9800	9800	9800	0
268	20241120	140800	48788800	9800	9800	9800	9800	18
269	20241120	140700	48612400	9800	9800	9800	9800	0
270	20241120	140600	48612400	9800	9800	9800	9800	0
271	20241120	140500	48612400	9800	9800	9800	9800	0
272	20241120	140400	48612400	9800	9800	9800	9800	0
273	20241120	140300	48612400	9800	9800	9800	9800	0
274	20241120	140200	48612400	9800	9800	9800	9800	90
275	20241120	140100	47730400	9800	9800	9800	9800	0
276	20241120	140000	47730400	9800	9800	9800	9800	0
277	20241120	135900	47730400	9800	9800	9800	9800	0
278	20241120	135800	47730400	9800	9800	9800	9800	350
279	20241120	135700	44300400	9800	9800	9800	9800	0
280	20241120	135600	44300400	9800	9800	9800	9800	0
281	20241120	135500	44300400	9800	9800	9800	9800	10
282	20241120	135400	44202400	9800	9800	9800	9800	0
283	20241120	135300	44202400	9800	9800	9800	9800	30
284	20241120	135200	43908400	9800	9800	9800	9800	0
285	20241120	135100	43908400	9800	9800	9800	9800	0
286	20241120	135000	43908400	9800	9790	9800	9790	5
287	20241120	134900	43859440	9800	9800	9800	9800	10
288	20241120	134800	43761440	9800	9800	9800	9800	0
289	20241120	134700	43761440	9800	9800	9800	9800	0
290	20241120	134600	43761440	9800	9800	9800	9800	0
291	20241120	134500	43761440	9800	9800	9800	9800	0
292	20241120	134400	43761440	9800	9800	9800	9800	0
293	20241120	134300	43761440	9800	9800	9800	9800	0
294	20241120	134200	43761440	9800	9800	9800	9800	0
295	20241120	134100	43761440	9800	9800	9800	9800	0
296	20241120	134000	43761440	9800	9800	9800	9800	0
297	20241120	133900	43761440	9800	9780	9800	9780	3
298	20241120	133800	43732080	9800	9800	9800	9800	0
299	20241120	133700	43732080	9800	9800	9800	9800	0
300	20241120	133600	43732080	9800	9800	9800	9800	1
301	20241120	133500	43722280	9780	9780	9780	9780	40
302	20241120	133400	43331080	9800	9800	9800	9800	0
303	20241120	133300	43331080	9800	9800	9800	9800	0
304	20241120	133200	43331080	9800	9800	9800	9800	0
305	20241120	133100	43331080	9800	9800	9800	9800	0
306	20241120	133000	43331080	9800	9800	9800	9800	0
307	20241120	132900	43331080	9800	9800	9800	9800	0
308	20241120	132800	43331080	9800	9800	9800	9800	0
309	20241120	132700	43331080	9800	9800	9800	9800	0
310	20241120	132600	43331080	9800	9800	9800	9800	0
311	20241120	132500	43331080	9800	9800	9800	9800	0
312	20241120	132400	43331080	9800	9800	9800	9800	0
313	20241120	132300	43331080	9800	9800	9800	9800	0
314	20241120	132200	43331080	9800	9800	9800	9800	0
315	20241120	132100	43331080	9800	9800	9800	9800	0
316	20241120	132000	43331080	9800	9800	9800	9800	0
317	20241120	131900	43331080	9800	9800	9800	9800	0
318	20241120	131800	43331080	9800	9800	9800	9800	0
319	20241120	131700	43331080	9800	9800	9800	9800	0
320	20241120	131600	43331080	9800	9800	9800	9800	0
321	20241120	131500	43331080	9800	9800	9800	9800	0
322	20241120	131400	43331080	9800	9800	9800	9800	0
323	20241120	131300	43331080	9800	9800	9800	9800	0
324	20241120	131200	43331080	9800	9800	9800	9800	0
325	20241120	131100	43331080	9800	9800	9800	9800	0
326	20241120	131000	43331080	9800	9790	9800	9790	6
327	20241120	130900	43272330	9790	9790	9790	9790	5
328	20241120	130800	43223380	9790	9790	9790	9790	0
329	20241120	130700	43223380	9790	9790	9790	9790	6
330	20241120	130600	43164640	9810	9810	9810	9810	0
331	20241120	130500	43164640	9810	9810	9810	9810	0
332	20241120	130400	43164640	9810	9810	9810	9810	0
333	20241120	130300	43164640	9810	9810	9810	9810	0
334	20241120	130200	43164640	9810	9810	9810	9810	1
335	20241120	130100	43154830	9800	9800	9800	9800	0
336	20241120	130000	43154830	9800	9800	9800	9800	50
337	20241120	125900	42664830	9800	9800	9800	9800	0
338	20241120	125800	42664830	9800	9800	9800	9800	0
339	20241120	125700	42664830	9800	9800	9800	9800	0
340	20241120	125600	42664830	9800	9800	9800	9800	8
341	20241120	125500	42586430	9800	9800	9800	9800	1
342	20241120	125400	42576630	9800	9800	9800	9800	0
343	20241120	125300	42576630	9800	9800	9800	9800	0
344	20241120	125200	42576630	9800	9800	9800	9800	0
345	20241120	125100	42576630	9800	9800	9800	9800	0
346	20241120	125000	42576630	9800	9790	9800	9780	10
347	20241120	124900	42478780	9800	9800	9800	9800	1
348	20241120	124800	42468980	9800	9800	9800	9800	0
349	20241120	124700	42468980	9800	9800	9800	9800	0
350	20241120	124600	42468980	9800	9800	9800	9800	0
351	20241120	124500	42468980	9800	9800	9800	9800	0
352	20241120	124400	42468980	9800	9800	9800	9800	0
353	20241120	124300	42468980	9800	9800	9800	9800	0
354	20241120	124200	42468980	9800	9800	9800	9800	0
355	20241120	124100	42468980	9800	9800	9800	9800	0
356	20241120	124000	42468980	9800	9800	9800	9800	0
357	20241120	123900	42468980	9800	9800	9800	9800	0
358	20241120	123800	42468980	9800	9800	9800	9800	0
359	20241120	123700	42468980	9800	9800	9800	9800	0
360	20241120	123600	42468980	9800	9800	9800	9800	0
361	20241120	123500	42468980	9800	9780	9800	9780	3
362	20241120	123400	42439620	9800	9800	9800	9800	1
363	20241120	123300	42429820	9800	9760	9800	9760	2
364	20241120	123200	42410260	9770	9770	9800	9770	403
365	20241120	123100	38461610	9770	9770	9770	9770	49
366	20241120	123000	37982880	9770	9770	9770	9770	0
367	20241120	122900	37982880	9770	9750	9770	9750	3
368	20241120	122800	37953610	9740	9740	9740	9740	0
369	20241120	122700	37953610	9740	9740	9740	9740	0
370	20241120	122600	37953610	9740	9740	9740	9740	0
371	20241120	122500	37953610	9740	9740	9740	9740	0
372	20241120	122400	37953610	9740	9740	9740	9740	0
373	20241120	122300	37953610	9740	9740	9740	9740	0
374	20241120	122200	37953610	9740	9740	9740	9740	2
375	20241120	122100	37934130	9770	9770	9770	9770	0
376	20241120	122000	37934130	9770	9770	9770	9770	0
377	20241120	121900	37934130	9770	9770	9770	9770	0
378	20241120	121800	37934130	9770	9770	9770	9770	0
379	20241120	121700	37934130	9770	9770	9770	9770	0
380	20241120	121600	37934130	9770	9740	9770	9740	2
381	20241120	121500	37914620	9770	9770	9770	9770	0
382	20241120	121400	37914620	9770	9770	9770	9770	0
383	20241120	121300	37914620	9770	9770	9770	9770	0
384	20241120	121200	37914620	9770	9770	9770	9770	0
385	20241120	121100	37914620	9770	9770	9770	9770	2
386	20241120	121000	37895080	9770	9770	9770	9770	0
387	20241120	120900	37895080	9770	9770	9770	9770	0
388	20241120	120800	37895080	9770	9770	9770	9770	0
389	20241120	120700	37895080	9770	9770	9770	9770	0
390	20241120	120600	37895080	9770	9740	9770	9740	15
391	20241120	120500	37748950	9770	9770	9770	9770	0
392	20241120	120400	37748950	9770	9770	9770	9770	20
393	20241120	120300	37553550	9770	9770	9770	9770	0
394	20241120	120200	37553550	9770	9770	9770	9770	0
395	20241120	120100	37553550	9770	9740	9770	9740	501
396	20241120	120000	32673780	9770	9770	9770	9770	0
397	20241120	115900	32673780	9770	9750	9770	9750	4
398	20241120	115800	32634740	9770	9770	9770	9770	0
399	20241120	115700	32634740	9770	9770	9770	9770	0
400	20241120	115600	32634740	9770	9770	9770	9770	1
401	20241120	115500	32624970	9740	9740	9740	9740	1
402	20241120	115400	32615230	9770	9770	9770	9770	0
403	20241120	115300	32615230	9770	9770	9770	9770	0
404	20241120	115200	32615230	9770	9770	9770	9770	0
405	20241120	115100	32615230	9770	9770	9770	9770	0
406	20241120	115000	32615230	9770	9770	9770	9770	0
407	20241120	114900	32615230	9770	9770	9770	9770	0
408	20241120	114800	32615230	9770	9770	9770	9770	0
409	20241120	114700	32615230	9770	9770	9770	9770	0
410	20241120	114600	32615230	9770	9770	9770	9770	0
411	20241120	114500	32615230	9770	9750	9770	9750	5
412	20241120	114400	32566460	9750	9750	9750	9750	0
413	20241120	114300	32566460	9750	9750	9750	9750	6
414	20241120	114200	32507960	9790	9790	9790	9790	1
415	20241120	114100	32498170	9800	9800	9800	9800	0
416	20241120	114000	32498170	9800	9800	9800	9800	0
417	20241120	113900	32498170	9800	9800	9800	9800	0
418	20241120	113800	32498170	9800	9800	9800	9800	0
419	20241120	113700	32498170	9800	9750	9800	9750	15
420	20241120	113600	32351870	9800	9800	9800	9800	0
421	20241120	113500	32351870	9800	9760	9800	9730	654
422	20241120	113400	25986410	9800	9800	9800	9800	0
423	20241120	113300	25986410	9800	9800	9800	9800	0
424	20241120	113200	25986410	9800	9800	9800	9800	0
425	20241120	113100	25986410	9800	9800	9800	9800	1
426	20241120	113000	25976610	9800	9800	9800	9800	0
427	20241120	112900	25976610	9800	9800	9800	9800	0
428	20241120	112800	25976610	9800	9800	9800	9800	0
429	20241120	112700	25976610	9800	9800	9800	9800	0
430	20241120	112600	25976610	9800	9800	9800	9800	0
431	20241120	112500	25976610	9800	9800	9800	9800	0
432	20241120	112400	25976610	9800	9800	9800	9800	0
433	20241120	112300	25976610	9800	9800	9800	9800	0
434	20241120	112200	25976610	9800	9800	9800	9800	0
435	20241120	112100	25976610	9800	9770	9800	9770	2
436	20241120	112000	25957040	9800	9800	9800	9800	1
437	20241120	111900	25947240	9800	9800	9800	9800	0
438	20241120	111800	25947240	9800	9800	9800	9800	0
439	20241120	111700	25947240	9800	9800	9800	9800	0
440	20241120	111600	25947240	9800	9800	9800	9800	1
441	20241120	111500	25937440	9800	9800	9800	9800	0
442	20241120	111400	25937440	9800	9800	9800	9800	0
443	20241120	111300	25937440	9800	9800	9800	9800	0
444	20241120	111200	25937440	9800	9800	9800	9800	0
445	20241120	111100	25937440	9800	9800	9800	9800	0
446	20241120	111000	25937440	9800	9800	9800	9800	60
447	20241120	110900	25349440	9800	9800	9800	9800	30
448	20241120	110800	25055440	9800	9800	9800	9800	0
449	20241120	110700	25055440	9800	9800	9800	9800	0
450	20241120	110600	25055440	9800	9800	9800	9800	0
451	20241120	110500	25055440	9800	9800	9800	9800	0
452	20241120	110400	25055440	9800	9770	9800	9770	2
453	20241120	110300	25035870	9800	9800	9800	9800	0
454	20241120	110200	25035870	9800	9800	9800	9800	0
455	20241120	110100	25035870	9800	9800	9800	9800	0
456	20241120	110000	25035870	9800	9800	9800	9800	0
457	20241120	105900	25035870	9800	9800	9800	9800	0
458	20241120	105800	25035870	9800	9800	9800	9800	0
459	20241120	105700	25035870	9800	9800	9800	9800	0
460	20241120	105600	25035870	9800	9800	9800	9800	0
461	20241120	105500	25035870	9800	9800	9800	9800	0
462	20241120	105400	25035870	9800	9800	9800	9800	0
463	20241120	105300	25035870	9800	9800	9800	9800	0
464	20241120	105200	25035870	9800	9800	9800	9800	0
465	20241120	105100	25035870	9800	9800	9800	9770	7
466	20241120	105000	24967300	9800	9800	9800	9800	0
467	20241120	104900	24967300	9800	9800	9800	9800	0
468	20241120	104800	24967300	9800	9770	9800	9770	3
469	20241120	104700	24937960	9800	9770	9800	9750	10
470	20241120	104600	24840310	9770	9770	9800	9760	21
471	20241120	104500	24634790	9720	9770	9770	9720	1680
472	20241120	104400	8281450	9780	9780	9780	9780	0
473	20241120	104300	8281450	9780	9790	9790	9740	170
474	20241120	104200	6623670	9810	9810	9810	9810	0
475	20241120	104100	6623670	9810	9810	9810	9810	0
476	20241120	104000	6623670	9810	9810	9810	9810	0
477	20241120	103900	6623670	9810	9810	9810	9810	0
478	20241120	103800	6623670	9810	9810	9810	9810	0
479	20241120	103700	6623670	9810	9810	9810	9810	0
480	20241120	103600	6623670	9810	9810	9810	9810	0
481	20241120	103500	6623670	9810	9810	9810	9810	0
482	20241120	103400	6623670	9810	9810	9810	9810	0
483	20241120	103300	6623670	9810	9810	9810	9810	0
484	20241120	103200	6623670	9810	9810	9810	9810	0
485	20241120	103100	6623670	9810	9810	9810	9810	0
486	20241120	103000	6623670	9810	9810	9810	9810	0
487	20241120	102900	6623670	9810	9810	9810	9810	0
488	20241120	102800	6623670	9810	9810	9810	9810	0
489	20241120	102700	6623670	9810	9810	9810	9810	2
490	20241120	102600	6604050	9810	9790	9810	9790	11
491	20241120	102500	6496250	9810	9810	9810	9810	0
492	20241120	102400	6496250	9810	9810	9810	9810	0
493	20241120	102300	6496250	9810	9810	9810	9810	0
494	20241120	102200	6496250	9810	9810	9810	9810	0
495	20241120	102100	6496250	9810	9810	9810	9810	0
496	20241120	102000	6496250	9810	9810	9810	9810	11
497	20241120	101900	6388340	9810	9810	9810	9810	0
498	20241120	101800	6388340	9810	9810	9810	9810	1
499	20241120	101700	6378530	9810	9810	9810	9810	0
500	20241120	101600	6378530	9810	9810	9810	9810	0
501	20241120	101500	6378530	9810	9790	9810	9790	2
502	20241120	101400	6358930	9780	9790	9790	9780	52
503	20241120	101300	5850350	9810	9810	9810	9810	0
504	20241120	101200	5850350	9810	9810	9810	9810	0
505	20241120	101100	5850350	9810	9810	9810	9810	0
506	20241120	101000	5850350	9810	9810	9810	9810	0
507	20241120	100900	5850350	9810	9810	9810	9810	1
508	20241120	100800	5840540	9800	9800	9800	9800	0
509	20241120	100700	5840540	9800	9810	9810	9800	3
510	20241120	100600	5811130	9810	9810	9810	9810	0
511	20241120	100500	5811130	9810	9810	9810	9810	0
512	20241120	100400	5811130	9810	9810	9810	9810	0
513	20241120	100300	5811130	9810	9810	9810	9810	1
514	20241120	100200	5801320	9810	9810	9810	9810	1
515	20241120	100100	5791510	9810	9810	9810	9810	0
516	20241120	100000	5791510	9810	9810	9810	9810	0
517	20241120	095900	5791510	9810	9810	9810	9810	0
518	20241120	095800	5791510	9810	9810	9810	9810	0
519	20241120	095700	5791510	9810	9810	9810	9810	0
520	20241120	095600	5791510	9810	9810	9810	9810	0
521	20241120	095500	5791510	9810	9810	9810	9810	0
522	20241120	095400	5791510	9810	9810	9810	9810	0
523	20241120	095300	5791510	9810	9810	9810	9810	0
524	20241120	095200	5791510	9810	9790	9810	9790	34
525	20241120	095100	5458630	9790	9790	9790	9790	10
526	20241120	095000	5360730	9810	9810	9810	9810	0
527	20241120	094900	5360730	9810	9810	9810	9810	0
528	20241120	094800	5360730	9810	9810	9810	9810	0
529	20241120	094700	5360730	9810	9810	9810	9810	0
530	20241120	094600	5360730	9810	9810	9810	9810	0
531	20241120	094500	5360730	9810	9810	9810	9810	0
532	20241120	094400	5360730	9810	9810	9810	9810	0
533	20241120	094300	5360730	9810	9790	9810	9790	2
534	20241120	094200	5341130	9810	9790	9810	9760	223
535	20241120	094100	3164480	9810	9810	9810	9800	3
536	20241120	094000	3135060	9830	9830	9830	9830	1
537	20241120	093900	3125230	9830	9830	9830	9830	1
538	20241120	093800	3115400	9840	9840	9840	9840	0
539	20241120	093700	3115400	9840	9840	9840	9840	0
540	20241120	093600	3115400	9840	9840	9840	9840	0
541	20241120	093500	3115400	9840	9820	9840	9760	118
542	20241120	093400	1962410	9840	9840	9840	9840	1
543	20241120	093300	1952570	9840	9840	9840	9840	2
544	20241120	093200	1932890	9840	9840	9840	9840	1
545	20241120	093100	1923050	9840	9840	9840	9840	0
546	20241120	093000	1923050	9840	9840	9840	9840	0
547	20241120	092900	1923050	9840	9840	9840	9840	0
548	20241120	092800	1923050	9840	9840	9840	9840	1
549	20241120	092700	1913210	9840	9840	9840	9840	0
550	20241120	092600	1913210	9840	9840	9840	9840	0
551	20241120	092500	1913210	9840	9840	9840	9840	0
552	20241120	092400	1913210	9840	9840	9840	9840	0
553	20241120	092300	1913210	9840	9840	9840	9840	0
554	20241120	092200	1913210	9840	9840	9840	9840	0
555	20241120	092100	1913210	9840	9840	9840	9840	0
556	20241120	092000	1913210	9840	9840	9840	9840	0
557	20241120	091900	1913210	9840	9840	9840	9840	0
558	20241120	091800	1913210	9840	9810	9840	9790	78
559	20241120	091700	1148530	9820	9830	9830	9820	36
560	20241120	091600	794900	9850	9830	9850	9830	7
561	20241120	091500	726070	9840	9840	9840	9840	5
562	20241120	091400	676870	9840	9840	9840	9840	0
563	20241120	091300	676870	9840	9840	9840	9840	0
564	20241120	091200	676870	9840	9840	9840	9840	0
565	20241120	091100	676870	9840	9840	9840	9840	0
566	20241120	091000	676870	9840	9850	9850	9840	2
567	20241120	090900	657180	9850	9850	9850	9850	0
568	20241120	090800	657180	9850	9850	9850	9850	0
569	20241120	090700	657180	9850	9850	9850	9850	10
570	20241120	090600	558680	9850	9850	9850	9850	5
571	20241120	090500	509430	9850	9850	9850	9850	0
572	20241120	090400	509430	9850	9850	9850	9850	0
573	20241120	090300	509430	9850	9830	9850	9750	34
574	20241120	090200	177490	9870	9870	9870	9870	0
575	20241120	090100	177490	9870	9860	9870	9840	4
576	20241120	090000	138070	9890	9860	9890	9860	14