KissMeData/001550/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	183400	94953630	9860	9860	9860	9860	53
3	20241119	183300	94953630	9860	9860	9860	9860	0
4	20241119	183200	94953630	9860	9860	9860	9860	0
5	20241119	183100	94953630	9860	9860	9860	9860	0
6	20241119	183000	94953630	9860	9860	9860	9860	0
7	20241119	182900	94953630	9860	9860	9860	9860	0
8	20241119	182800	94953630	9860	9860	9860	9860	0
9	20241119	182700	94953630	9860	9860	9860	9860	0
10	20241119	182600	94953630	9860	9860	9860	9860	0
11	20241119	182500	94953630	9860	9860	9860	9860	0
12	20241119	182400	94953630	9860	9860	9860	9860	0
13	20241119	182300	94953630	9860	9860	9860	9860	0
14	20241119	182200	94953630	9860	9860	9860	9860	0
15	20241119	182100	94953630	9860	9860	9860	9860	0
16	20241119	182000	94953630	9860	9860	9860	9860	0
17	20241119	181900	94953630	9860	9860	9860	9860	0
18	20241119	181800	94953630	9860	9860	9860	9860	0
19	20241119	181700	94953630	9860	9860	9860	9860	0
20	20241119	181600	94953630	9860	9860	9860	9860	0
21	20241119	181500	94953630	9860	9860	9860	9860	0
22	20241119	181400	94953630	9860	9860	9860	9860	0
23	20241119	181300	94953630	9860	9860	9860	9860	0
24	20241119	181200	94953630	9860	9860	9860	9860	0
25	20241119	181100	94953630	9860	9860	9860	9860	0
26	20241119	181000	94953630	9860	9860	9860	9860	0
27	20241119	180900	94953630	9860	9860	9860	9860	0
28	20241119	180800	94953630	9860	9860	9860	9860	0
29	20241119	180700	94953630	9860	9860	9860	9860	0
30	20241119	180600	94953630	9860	9860	9860	9860	0
31	20241119	180500	94953630	9860	9860	9860	9860	0
32	20241119	180400	94953630	9860	9860	9860	9860	53
33	20241119	180300	94953630	9860	9860	9860	9860	0
34	20241119	180200	94953630	9860	9860	9860	9860	0
35	20241119	180100	94953630	9860	9860	9860	9860	0
36	20241119	180000	94953630	9860	9860	9860	9860	0
37	20241119	175900	94953630	9860	9860	9860	9860	0
38	20241119	175800	94953630	9860	9860	9860	9860	0
39	20241119	175700	94953630	9860	9860	9860	9860	0
40	20241119	175600	94953630	9860	9860	9860	9860	0
41	20241119	175500	94953630	9860	9860	9860	9860	0
42	20241119	175400	94953630	9860	9860	9860	9860	0
43	20241119	175300	94953630	9860	9860	9860	9860	0
44	20241119	175200	94953630	9860	9860	9860	9860	0
45	20241119	175100	94953630	9860	9860	9860	9860	0
46	20241119	175000	94953630	9860	9860	9860	9860	0
47	20241119	174900	94953630	9860	9860	9860	9860	0
48	20241119	174800	94953630	9860	9860	9860	9860	0
49	20241119	174700	94953630	9860	9860	9860	9860	0
50	20241119	174600	94953630	9860	9860	9860	9860	0
51	20241119	174500	94953630	9860	9860	9860	9860	0
52	20241119	174400	94953630	9860	9860	9860	9860	0
53	20241119	174300	94953630	9860	9860	9860	9860	0
54	20241119	174200	94953630	9860	9860	9860	9860	0
55	20241119	174100	94953630	9860	9860	9860	9860	0
56	20241119	174000	94953630	9860	9860	9860	9860	0
57	20241119	173900	94953630	9860	9860	9860	9860	0
58	20241119	173800	94953630	9860	9860	9860	9860	0
59	20241119	173700	94953630	9860	9860	9860	9860	0
60	20241119	173600	94953630	9860	9860	9860	9860	0
61	20241119	173500	94953630	9860	9860	9860	9860	0
62	20241119	173400	94953630	9860	9860	9860	9860	53
63	20241119	173300	94953630	9860	9860	9860	9860	0
64	20241119	173200	94953630	9860	9860	9860	9860	0
65	20241119	173100	94953630	9860	9860	9860	9860	0
66	20241119	173000	94953630	9860	9860	9860	9860	0
67	20241119	172900	94953630	9860	9860	9860	9860	0
68	20241119	172800	94953630	9860	9860	9860	9860	0
69	20241119	172700	94953630	9860	9860	9860	9860	0
70	20241119	172600	94953630	9860	9860	9860	9860	0
71	20241119	172500	94953630	9860	9860	9860	9860	0
72	20241119	172400	94953630	9860	9860	9860	9860	0
73	20241119	172300	94953630	9860	9860	9860	9860	0
74	20241119	172200	94953630	9860	9860	9860	9860	0
75	20241119	172100	94953630	9860	9860	9860	9860	0
76	20241119	172000	94953630	9860	9860	9860	9860	0
77	20241119	171900	94953630	9860	9860	9860	9860	0
78	20241119	171800	94953630	9860	9860	9860	9860	0
79	20241119	171700	94953630	9860	9860	9860	9860	0
80	20241119	171600	94953630	9860	9860	9860	9860	0
81	20241119	171500	94953630	9860	9860	9860	9860	0
82	20241119	171400	94953630	9860	9860	9860	9860	0
83	20241119	171300	94953630	9860	9860	9860	9860	0
84	20241119	171200	94953630	9860	9860	9860	9860	0
85	20241119	171100	94953630	9860	9860	9860	9860	0
86	20241119	171000	94953630	9860	9860	9860	9860	0
87	20241119	170900	94953630	9860	9860	9860	9860	0
88	20241119	170800	94953630	9860	9860	9860	9860	0
89	20241119	170700	94953630	9860	9860	9860	9860	0
90	20241119	170600	94953630	9860	9860	9860	9860	0
91	20241119	170500	94953630	9860	9860	9860	9860	0
92	20241119	170400	94953630	9860	9860	9860	9860	53
93	20241119	170300	94953630	9860	9860	9860	9860	0
94	20241119	170200	94953630	9860	9860	9860	9860	0
95	20241119	170100	94953630	9860	9860	9860	9860	0
96	20241119	170000	94953630	9860	9860	9860	9860	0
97	20241119	165900	94953630	9860	9860	9860	9860	0
98	20241119	165800	94953630	9860	9860	9860	9860	0
99	20241119	165700	94953630	9860	9860	9860	9860	0
100	20241119	165600	94953630	9860	9860	9860	9860	0
101	20241119	165500	94953630	9860	9860	9860	9860	0
102	20241119	165400	94953630	9860	9860	9860	9860	0
103	20241119	165300	94953630	9860	9860	9860	9860	0
104	20241119	165200	94953630	9860	9860	9860	9860	0
105	20241119	165100	94953630	9860	9860	9860	9860	0
106	20241119	165000	94953630	9860	9860	9860	9860	0
107	20241119	164900	94953630	9860	9860	9860	9860	0
108	20241119	164800	94953630	9860	9860	9860	9860	0
109	20241119	164700	94953630	9860	9860	9860	9860	0
110	20241119	164600	94953630	9860	9860	9860	9860	0
111	20241119	164500	94953630	9860	9860	9860	9860	0
112	20241119	164400	94953630	9860	9860	9860	9860	0
113	20241119	164300	94953630	9860	9860	9860	9860	0
114	20241119	164200	94953630	9860	9860	9860	9860	0
115	20241119	164100	94953630	9860	9860	9860	9860	0
116	20241119	164000	94953630	9860	9860	9860	9860	0
117	20241119	163900	94953630	9860	9860	9860	9860	0
118	20241119	163800	94953630	9860	9860	9860	9860	0
119	20241119	163700	94953630	9860	9860	9860	9860	0
120	20241119	163600	94953630	9860	9860	9860	9860	0
121	20241119	163500	94953630	9860	9860	9860	9860	0
122	20241119	163400	94953630	9860	9860	9860	9860	53
123	20241119	163300	94953630	9860	9860	9860	9860	0
124	20241119	163200	94953630	9860	9860	9860	9860	0
125	20241119	163100	94953630	9860	9860	9860	9860	0
126	20241119	163000	94953630	9860	9860	9860	9860	0
127	20241119	162900	94953630	9860	9860	9860	9860	0
128	20241119	162800	94953630	9860	9860	9860	9860	0
129	20241119	162700	94953630	9860	9860	9860	9860	0
130	20241119	162600	94953630	9860	9860	9860	9860	0
131	20241119	162500	94953630	9860	9860	9860	9860	0
132	20241119	162400	94953630	9860	9860	9860	9860	0
133	20241119	162300	94953630	9860	9860	9860	9860	0
134	20241119	162200	94953630	9860	9860	9860	9860	0
135	20241119	162100	94953630	9860	9860	9860	9860	0
136	20241119	162000	94953630	9860	9860	9860	9860	0
137	20241119	161900	94953630	9860	9860	9860	9860	0
138	20241119	161800	94953630	9860	9860	9860	9860	0
139	20241119	161700	94953630	9860	9860	9860	9860	0
140	20241119	161600	94953630	9860	9860	9860	9860	0
141	20241119	161500	94953630	9860	9860	9860	9860	0
142	20241119	161400	94953630	9860	9860	9860	9860	0
143	20241119	161300	94953630	9860	9860	9860	9860	0
144	20241119	161200	94953630	9860	9860	9860	9860	0
145	20241119	161100	94953630	9860	9860	9860	9860	0
146	20241119	161000	94953630	9860	9860	9860	9860	0
147	20241119	160900	94953630	9860	9860	9860	9860	0
148	20241119	160800	94953630	9860	9860	9860	9860	0
149	20241119	160700	94953630	9860	9860	9860	9860	0
150	20241119	160600	94953630	9860	9860	9860	9860	0
151	20241119	160500	94953630	9860	9860	9860	9860	0
152	20241119	160400	94953630	9860	9860	9860	9860	53
153	20241119	160300	94953630	9860	9860	9860	9860	0
154	20241119	160200	94953630	9860	9860	9860	9860	0
155	20241119	160100	94953630	9860	9860	9860	9860	0
156	20241119	160000	94953630	9860	9860	9860	9860	0
157	20241119	155900	94953630	9860	9860	9860	9860	0
158	20241119	155800	94953630	9860	9860	9860	9860	0
159	20241119	155700	94953630	9860	9860	9860	9860	0
160	20241119	155600	94953630	9860	9860	9860	9860	0
161	20241119	155500	94953630	9860	9860	9860	9860	0
162	20241119	155400	94953630	9860	9860	9860	9860	0
163	20241119	155300	94953630	9860	9860	9860	9860	0
164	20241119	155200	94953630	9860	9860	9860	9860	0
165	20241119	155100	94953630	9860	9860	9860	9860	0
166	20241119	155000	94953630	9860	9860	9860	9860	0
167	20241119	154900	94953630	9860	9860	9860	9860	0
168	20241119	154800	94953630	9860	9860	9860	9860	0
169	20241119	154700	94953630	9860	9860	9860	9860	0
170	20241119	154600	94953630	9860	9860	9860	9860	0
171	20241119	154500	94953630	9860	9860	9860	9860	0
172	20241119	154400	94953630	9860	9860	9860	9860	0
173	20241119	154300	94953630	9860	9860	9860	9860	0
174	20241119	154200	94953630	9860	9860	9860	9860	0
175	20241119	154100	94953630	9860	9860	9860	9860	0
176	20241119	154000	94953630	9860	9860	9860	9860	0
177	20241119	153900	94953630	9860	9860	9860	9860	0
178	20241119	153800	94953630	9860	9860	9860	9860	0
179	20241119	153700	94953630	9860	9860	9860	9860	0
180	20241119	153600	94953630	9860	9860	9860	9860	0
181	20241119	153500	94953630	9860	9860	9860	9860	0
182	20241119	153400	94953630	9860	9860	9860	9860	53
183	20241119	153300	94953630	9860	9860	9860	9860	0
184	20241119	153200	94953630	9860	9860	9860	9860	0
185	20241119	153100	94953630	9860	9860	9860	9860	0
186	20241119	153000	94953630	9860	9860	9860	9860	53
187	20241119	152900	94431050	9850	9850	9850	9850	0
188	20241119	152800	94431050	9850	9850	9850	9850	0
189	20241119	152700	94431050	9850	9850	9850	9850	0
190	20241119	152600	94431050	9850	9850	9850	9850	0
191	20241119	152500	94431050	9850	9850	9850	9850	0
192	20241119	152400	94431050	9850	9850	9850	9850	0
193	20241119	152300	94431050	9850	9850	9850	9850	0
194	20241119	152200	94431050	9850	9850	9850	9850	0
195	20241119	152100	94431050	9850	9850	9850	9850	0
196	20241119	152000	94431050	9850	9850	9850	9850	0
197	20241119	151900	94431050	9850	9750	9860	9750	670
198	20241119	151800	87894450	9750	9750	9750	9750	1
199	20241119	151700	87884700	9750	9750	9750	9750	3
200	20241119	151600	87855450	9750	9750	9750	9750	0
201	20241119	151500	87855450	9750	9750	9750	9750	0
202	20241119	151400	87855450	9750	9750	9750	9750	1
203	20241119	151300	87845700	9750	9750	9750	9750	0
204	20241119	151200	87845700	9750	9750	9750	9750	0
205	20241119	151100	87845700	9750	9750	9750	9750	0
206	20241119	151000	87845700	9750	9740	9750	9730	32
207	20241119	150900	87534100	9760	9760	9760	9760	0
208	20241119	150800	87534100	9760	9760	9760	9760	0
209	20241119	150700	87534100	9760	9760	9760	9760	0
210	20241119	150600	87534100	9760	9760	9760	9760	0
211	20241119	150500	87534100	9760	9750	9760	9750	85
212	20241119	150400	86704540	9760	9760	9760	9760	0
213	20241119	150300	86704540	9760	9760	9760	9760	0
214	20241119	150200	86704540	9760	9760	9760	9760	0
215	20241119	150100	86704540	9760	9760	9760	9760	0
216	20241119	150000	86704540	9760	9760	9760	9760	1
217	20241119	145900	86694780	9760	9760	9760	9760	0
218	20241119	145800	86694780	9760	9760	9760	9760	0
219	20241119	145700	86694780	9760	9760	9760	9760	0
220	20241119	145600	86694780	9760	9760	9760	9760	0
221	20241119	145500	86694780	9760	9760	9760	9760	0
222	20241119	145400	86694780	9760	9760	9760	9760	0
223	20241119	145300	86694780	9760	9760	9760	9760	0
224	20241119	145200	86694780	9760	9760	9760	9760	0
225	20241119	145100	86694780	9760	9760	9760	9760	0
226	20241119	145000	86694780	9760	9760	9760	9760	0
227	20241119	144900	86694780	9760	9760	9760	9760	1
228	20241119	144800	86685020	9760	9760	9760	9760	0
229	20241119	144700	86685020	9760	9760	9760	9760	0
230	20241119	144600	86685020	9760	9760	9760	9760	0
231	20241119	144500	86685020	9760	9760	9760	9760	0
232	20241119	144400	86685020	9760	9760	9760	9760	0
233	20241119	144300	86685020	9760	9760	9760	9760	0
234	20241119	144200	86685020	9760	9760	9760	9760	0
235	20241119	144100	86685020	9760	9760	9760	9760	6
236	20241119	144000	86626460	9730	9730	9730	9730	0
237	20241119	143900	86626460	9730	9730	9730	9730	0
238	20241119	143800	86626460	9730	9750	9750	9730	21
239	20241119	143700	86421920	9760	9760	9760	9760	0
240	20241119	143600	86421920	9760	9750	9760	9750	3
241	20241119	143500	86392660	9760	9760	9760	9760	0
242	20241119	143400	86392660	9760	9750	9760	9750	195
243	20241119	143300	84491400	9760	9760	9760	9760	0
244	20241119	143200	84491400	9760	9760	9760	9760	0
245	20241119	143100	84491400	9760	9760	9760	9760	0
246	20241119	143000	84491400	9760	9760	9760	9760	0
247	20241119	142900	84491400	9760	9760	9760	9760	0
248	20241119	142800	84491400	9760	9760	9760	9760	0
249	20241119	142700	84491400	9760	9760	9760	9760	0
250	20241119	142600	84491400	9760	9760	9760	9760	0
251	20241119	142500	84491400	9760	9760	9760	9760	1
252	20241119	142400	84481640	9750	9750	9750	9750	1
253	20241119	142300	84471890	9750	9750	9750	9750	0
254	20241119	142200	84471890	9750	9750	9750	9750	0
255	20241119	142100	84471890	9750	9750	9750	9750	0
256	20241119	142000	84471890	9750	9750	9750	9750	0
257	20241119	141900	84471890	9750	9750	9750	9750	0
258	20241119	141800	84471890	9750	9750	9750	9750	46
259	20241119	141700	84023390	9750	9750	9750	9750	0
260	20241119	141600	84023390	9750	9740	9750	9740	13
261	20241119	141500	83896760	9750	9750	9750	9750	0
262	20241119	141400	83896760	9750	9750	9750	9750	0
263	20241119	141300	83896760	9750	9750	9750	9750	1
264	20241119	141200	83887010	9740	9740	9740	9740	0
265	20241119	141100	83887010	9740	9740	9740	9740	0
266	20241119	141000	83887010	9740	9740	9740	9740	0
267	20241119	140900	83887010	9740	9740	9740	9740	0
268	20241119	140800	83887010	9740	9740	9740	9740	0
269	20241119	140700	83887010	9740	9740	9740	9740	0
270	20241119	140600	83887010	9740	9740	9740	9740	0
271	20241119	140500	83887010	9740	9740	9740	9740	6
272	20241119	140400	83828570	9740	9740	9740	9740	0
273	20241119	140300	83828570	9740	9740	9740	9740	10
274	20241119	140200	83731170	9730	9730	9730	9730	0
275	20241119	140100	83731170	9730	9730	9730	9730	0
276	20241119	140000	83731170	9730	9730	9730	9730	0
277	20241119	135900	83731170	9730	9730	9730	9730	0
278	20241119	135800	83731170	9730	9730	9730	9730	0
279	20241119	135700	83731170	9730	9730	9730	9730	0
280	20241119	135600	83731170	9730	9730	9730	9730	0
281	20241119	135500	83731170	9730	9730	9730	9730	0
282	20241119	135400	83731170	9730	9730	9730	9730	0
283	20241119	135300	83731170	9730	9730	9730	9730	0
284	20241119	135200	83731170	9730	9730	9730	9730	0
285	20241119	135100	83731170	9730	9730	9730	9730	0
286	20241119	135000	83731170	9730	9730	9730	9730	0
287	20241119	134900	83731170	9730	9740	9740	9730	3
288	20241119	134800	83701970	9740	9740	9740	9740	0
289	20241119	134700	83701970	9740	9740	9740	9740	0
290	20241119	134600	83701970	9740	9740	9740	9740	0
291	20241119	134500	83701970	9740	9740	9740	9740	0
292	20241119	134400	83701970	9740	9740	9740	9740	0
293	20241119	134300	83701970	9740	9740	9740	9740	0
294	20241119	134200	83701970	9740	9740	9740	9740	0
295	20241119	134100	83701970	9740	9740	9740	9740	0
296	20241119	134000	83701970	9740	9740	9740	9740	0
297	20241119	133900	83701970	9740	9740	9740	9740	0
298	20241119	133800	83701970	9740	9740	9740	9740	0
299	20241119	133700	83701970	9740	9740	9740	9740	0
300	20241119	133600	83701970	9740	9740	9740	9740	0
301	20241119	133500	83701970	9740	9720	9740	9720	6
302	20241119	133400	83643630	9740	9740	9740	9740	0
303	20241119	133300	83643630	9740	9740	9740	9740	0
304	20241119	133200	83643630	9740	9740	9740	9740	0
305	20241119	133100	83643630	9740	9740	9740	9740	0
306	20241119	133000	83643630	9740	9740	9740	9740	1
307	20241119	132900	83633890	9740	9740	9740	9740	0
308	20241119	132800	83633890	9740	9740	9740	9740	0
309	20241119	132700	83633890	9740	9740	9740	9740	0
310	20241119	132600	83633890	9740	9740	9740	9740	50
311	20241119	132500	83146890	9740	9740	9740	9740	0
312	20241119	132400	83146890	9740	9740	9740	9720	9
313	20241119	132300	83059260	9740	9740	9740	9740	0
314	20241119	132200	83059260	9740	9740	9740	9740	0
315	20241119	132100	83059260	9740	9740	9740	9740	0
316	20241119	132000	83059260	9740	9740	9740	9740	0
317	20241119	131900	83059260	9740	9740	9740	9740	0
318	20241119	131800	83059260	9740	9740	9740	9740	0
319	20241119	131700	83059260	9740	9740	9740	9740	5
320	20241119	131600	83010560	9740	9730	9740	9730	2
321	20241119	131500	82991090	9740	9740	9740	9740	0
322	20241119	131400	82991090	9740	9740	9740	9740	0
323	20241119	131300	82991090	9740	9740	9740	9740	0
324	20241119	131200	82991090	9740	9740	9740	9740	1
325	20241119	131100	82981350	9740	9730	9740	9730	94
326	20241119	131000	82066710	9730	9730	9730	9730	0
327	20241119	130900	82066710	9730	9730	9730	9730	0
328	20241119	130800	82066710	9730	9730	9730	9730	0
329	20241119	130700	82066710	9730	9730	9730	9730	0
330	20241119	130600	82066710	9730	9730	9730	9730	0
331	20241119	130500	82066710	9730	9730	9730	9730	0
332	20241119	130400	82066710	9730	9730	9730	9730	0
333	20241119	130300	82066710	9730	9730	9730	9730	0
334	20241119	130200	82066710	9730	9730	9730	9730	0
335	20241119	130100	82066710	9730	9730	9730	9730	0
336	20241119	130000	82066710	9730	9730	9730	9730	0
337	20241119	125900	82066710	9730	9730	9730	9730	0
338	20241119	125800	82066710	9730	9730	9730	9730	0
339	20241119	125700	82066710	9730	9730	9730	9730	0
340	20241119	125600	82066710	9730	9730	9730	9730	100
341	20241119	125500	81093710	9730	9730	9730	9730	0
342	20241119	125400	81093710	9730	9730	9730	9730	1
343	20241119	125300	81083980	9710	9710	9710	9710	0
344	20241119	125200	81083980	9710	9710	9710	9710	0
345	20241119	125100	81083980	9710	9710	9710	9710	0
346	20241119	125000	81083980	9710	9710	9710	9710	0
347	20241119	124900	81083980	9710	9710	9710	9710	150
348	20241119	124800	79627480	9730	9730	9730	9730	0
349	20241119	124700	79627480	9730	9730	9730	9730	0
350	20241119	124600	79627480	9730	9730	9730	9730	0
351	20241119	124500	79627480	9730	9730	9730	9730	0
352	20241119	124400	79627480	9730	9730	9730	9730	0
353	20241119	124300	79627480	9730	9730	9730	9730	0
354	20241119	124200	79627480	9730	9730	9730	9730	0
355	20241119	124100	79627480	9730	9730	9730	9730	1
356	20241119	124000	79617750	9710	9710	9710	9710	141
357	20241119	123900	78248640	9730	9730	9730	9730	0
358	20241119	123800	78248640	9730	9730	9730	9730	1
359	20241119	123700	78238910	9730	9730	9730	9730	11
360	20241119	123600	78131880	9710	9710	9710	9710	0
361	20241119	123500	78131880	9710	9710	9710	9710	0
362	20241119	123400	78131880	9710	9710	9710	9710	0
363	20241119	123300	78131880	9710	9710	9710	9710	7
364	20241119	123200	78063910	9710	9710	9710	9710	0
365	20241119	123100	78063910	9710	9710	9710	9710	23
366	20241119	123000	77840580	9730	9730	9730	9730	0
367	20241119	122900	77840580	9730	9730	9730	9730	0
368	20241119	122800	77840580	9730	9730	9730	9730	0
369	20241119	122700	77840580	9730	9730	9730	9730	0
370	20241119	122600	77840580	9730	9730	9730	9730	0
371	20241119	122500	77840580	9730	9720	9730	9720	2
372	20241119	122400	77821130	9730	9730	9730	9730	1
373	20241119	122300	77811400	9720	9730	9730	9710	422
374	20241119	122200	73712600	9720	9720	9720	9720	0
375	20241119	122100	73712600	9720	9720	9720	9720	0
376	20241119	122000	73712600	9720	9720	9720	9720	59
377	20241119	121900	73139120	9720	9720	9720	9720	0
378	20241119	121800	73139120	9720	9720	9720	9720	0
379	20241119	121700	73139120	9720	9720	9720	9720	0
380	20241119	121600	73139120	9720	9720	9720	9720	0
381	20241119	121500	73139120	9720	9720	9720	9720	30
382	20241119	121400	72847520	9720	9720	9720	9720	1
383	20241119	121300	72837800	9730	9730	9730	9730	0
384	20241119	121200	72837800	9730	9730	9730	9730	0
385	20241119	121100	72837800	9730	9730	9730	9730	0
386	20241119	121000	72837800	9730	9730	9730	9730	0
387	20241119	120900	72837800	9730	9730	9730	9730	0
388	20241119	120800	72837800	9730	9730	9730	9730	0
389	20241119	120700	72837800	9730	9730	9730	9730	0
390	20241119	120600	72837800	9730	9730	9730	9730	0
391	20241119	120500	72837800	9730	9730	9730	9730	0
392	20241119	120400	72837800	9730	9730	9730	9730	1
393	20241119	120300	72828070	9730	9730	9730	9730	1
394	20241119	120200	72818340	9730	9730	9730	9730	0
395	20241119	120100	72818340	9730	9730	9730	9730	0
396	20241119	120000	72818340	9730	9730	9730	9730	1
397	20241119	115900	72808610	9720	9720	9720	9720	0
398	20241119	115800	72808610	9720	9720	9720	9720	0
399	20241119	115700	72808610	9720	9720	9720	9720	0
400	20241119	115600	72808610	9720	9720	9720	9720	0
401	20241119	115500	72808610	9720	9720	9720	9720	1
402	20241119	115400	72798890	9720	9720	9720	9720	0
403	20241119	115300	72798890	9720	9720	9720	9720	0
404	20241119	115200	72798890	9720	9720	9720	9720	77
405	20241119	115100	72050450	9720	9720	9720	9720	1
406	20241119	115000	72040730	9730	9730	9730	9730	0
407	20241119	114900	72040730	9730	9730	9730	9730	0
408	20241119	114800	72040730	9730	9730	9730	9730	0
409	20241119	114700	72040730	9730	9730	9730	9730	0
410	20241119	114600	72040730	9730	9730	9730	9730	0
411	20241119	114500	72040730	9730	9730	9730	9730	0
412	20241119	114400	72040730	9730	9730	9730	9730	0
413	20241119	114300	72040730	9730	9730	9730	9730	0
414	20241119	114200	72040730	9730	9730	9730	9730	0
415	20241119	114100	72040730	9730	9730	9730	9730	0
416	20241119	114000	72040730	9730	9730	9730	9730	1
417	20241119	113900	72031000	9720	9720	9720	9720	33
418	20241119	113800	71710240	9730	9730	9730	9730	0
419	20241119	113700	71710240	9730	9730	9730	9730	0
420	20241119	113600	71710240	9730	9730	9730	9730	0
421	20241119	113500	71710240	9730	9730	9730	9730	0
422	20241119	113400	71710240	9730	9730	9730	9730	0
423	20241119	113300	71710240	9730	9730	9730	9730	0
424	20241119	113200	71710240	9730	9730	9730	9730	0
425	20241119	113100	71710240	9730	9730	9730	9730	0
426	20241119	113000	71710240	9730	9730	9730	9730	0
427	20241119	112900	71710240	9730	9730	9730	9730	0
428	20241119	112800	71710240	9730	9730	9730	9730	0
429	20241119	112700	71710240	9730	9730	9730	9730	0
430	20241119	112600	71710240	9730	9730	9730	9730	0
431	20241119	112500	71710240	9730	9730	9730	9730	0
432	20241119	112400	71710240	9730	9730	9730	9730	0
433	20241119	112300	71710240	9730	9730	9730	9730	0
434	20241119	112200	71710240	9730	9730	9730	9730	0
435	20241119	112100	71710240	9730	9730	9730	9730	0
436	20241119	112000	71710240	9730	9730	9730	9730	1
437	20241119	111900	71700510	9740	9740	9740	9740	0
438	20241119	111800	71700510	9740	9740	9740	9740	0
439	20241119	111700	71700510	9740	9740	9740	9740	0
440	20241119	111600	71700510	9740	9740	9740	9740	1
441	20241119	111500	71690770	9740	9740	9740	9740	0
442	20241119	111400	71690770	9740	9740	9740	9740	0
443	20241119	111300	71690770	9740	9740	9740	9740	0
444	20241119	111200	71690770	9740	9740	9740	9740	1
445	20241119	111100	71681030	9740	9740	9740	9740	0
446	20241119	111000	71681030	9740	9740	9740	9740	0
447	20241119	110900	71681030	9740	9740	9740	9740	0
448	20241119	110800	71681030	9740	9740	9740	9740	0
449	20241119	110700	71681030	9740	9740	9740	9740	1
450	20241119	110600	71671290	9740	9740	9740	9740	0
451	20241119	110500	71671290	9740	9740	9740	9740	0
452	20241119	110400	71671290	9740	9740	9740	9740	0
453	20241119	110300	71671290	9740	9740	9740	9740	0
454	20241119	110200	71671290	9740	9740	9740	9740	0
455	20241119	110100	71671290	9740	9740	9740	9740	0
456	20241119	110000	71671290	9740	9740	9740	9740	0
457	20241119	105900	71671290	9740	9740	9740	9740	0
458	20241119	105800	71671290	9740	9740	9740	9740	0
459	20241119	105700	71671290	9740	9740	9740	9740	0
460	20241119	105600	71671290	9740	9740	9740	9740	0
461	20241119	105500	71671290	9740	9740	9740	9740	0
462	20241119	105400	71671290	9740	9740	9740	9740	0
463	20241119	105300	71671290	9740	9740	9740	9740	0
464	20241119	105200	71671290	9740	9740	9740	9740	0
465	20241119	105100	71671290	9740	9720	9740	9710	11
466	20241119	105000	71564440	9740	9740	9740	9740	0
467	20241119	104900	71564440	9740	9740	9740	9740	0
468	20241119	104800	71564440	9740	9740	9740	9740	0
469	20241119	104700	71564440	9740	9740	9740	9740	1
470	20241119	104600	71554700	9710	9710	9710	9710	0
471	20241119	104500	71554700	9710	9710	9710	9710	100
472	20241119	104400	70583700	9710	9710	9710	9710	0
473	20241119	104300	70583700	9710	9710	9710	9710	0
474	20241119	104200	70583700	9710	9740	9740	9710	110
475	20241119	104100	69512600	9750	9750	9750	9750	0
476	20241119	104000	69512600	9750	9750	9750	9750	0
477	20241119	103900	69512600	9750	9750	9750	9750	0
478	20241119	103800	69512600	9750	9750	9750	9750	0
479	20241119	103700	69512600	9750	9750	9750	9750	0
480	20241119	103600	69512600	9750	9750	9750	9750	0
481	20241119	103500	69512600	9750	9750	9750	9750	0
482	20241119	103400	69512600	9750	9750	9750	9750	0
483	20241119	103300	69512600	9750	9720	9750	9720	2
484	20241119	103200	69493130	9740	9740	9740	9740	1
485	20241119	103100	69483390	9740	9740	9740	9740	1
486	20241119	103000	69473650	9750	9750	9750	9750	0
487	20241119	102900	69473650	9750	9750	9750	9750	0
488	20241119	102800	69473650	9750	9750	9750	9750	0
489	20241119	102700	69473650	9750	9750	9750	9750	0
490	20241119	102600	69473650	9750	9750	9750	9750	0
491	20241119	102500	69473650	9750	9750	9750	9750	0
492	20241119	102400	69473650	9750	9750	9750	9750	0
493	20241119	102300	69473650	9750	9750	9750	9750	0
494	20241119	102200	69473650	9750	9750	9750	9750	4
495	20241119	102100	69434650	9750	9750	9750	9750	0
496	20241119	102000	69434650	9750	9750	9750	9750	20
497	20241119	101900	69239650	9750	9750	9750	9750	0
498	20241119	101800	69239650	9750	9750	9750	9750	0
499	20241119	101700	69239650	9750	9750	9750	9750	0
500	20241119	101600	69239650	9750	9750	9750	9750	0
501	20241119	101500	69239650	9750	9750	9750	9750	3
502	20241119	101400	69210400	9760	9760	9760	9760	0
503	20241119	101300	69210400	9760	9760	9760	9760	0
504	20241119	101200	69210400	9760	9760	9760	9760	0
505	20241119	101100	69210400	9760	9760	9760	9760	0
506	20241119	101000	69210400	9760	9760	9760	9760	0
507	20241119	100900	69210400	9760	9760	9760	9760	1
508	20241119	100800	69200640	9760	9760	9760	9760	0
509	20241119	100700	69200640	9760	9720	9760	9720	4
510	20241119	100600	69161680	9760	9780	9780	9660	103
511	20241119	100500	68165970	9740	9740	9740	9740	0
512	20241119	100400	68165970	9740	9750	9780	9740	3
513	20241119	100300	68136700	9790	9790	9790	9790	0
514	20241119	100200	68136700	9790	9790	9790	9790	1
515	20241119	100100	68126910	9800	9810	9810	9710	6
516	20241119	100000	68068320	9650	9650	9650	9650	1878
517	20241119	095900	49945620	9650	9650	9650	9650	539
518	20241119	095800	44744270	9650	9650	9650	9650	550
519	20241119	095700	39436770	9640	9800	9800	9640	1898
520	20241119	095600	21044770	9810	9810	9810	9810	0
521	20241119	095500	21044770	9810	9810	9810	9810	1
522	20241119	095400	21034960	9830	9830	9830	9830	0
523	20241119	095300	21034960	9830	9830	9830	9830	0
524	20241119	095200	21034960	9830	9830	9830	9830	0
525	20241119	095100	21034960	9830	9830	9830	9830	0
526	20241119	095000	21034960	9830	9830	9830	9830	0
527	20241119	094900	21034960	9830	9830	9830	9830	0
528	20241119	094800	21034960	9830	9830	9830	9830	1
529	20241119	094700	21025130	9830	9830	9830	9830	0
530	20241119	094600	21025130	9830	9830	9830	9830	0
531	20241119	094500	21025130	9830	9830	9830	9830	4
532	20241119	094400	20985810	9830	9830	9830	9830	0
533	20241119	094300	20985810	9830	9830	9830	9830	0
534	20241119	094200	20985810	9830	9830	9830	9830	0
535	20241119	094100	20985810	9830	9830	9830	9830	1
536	20241119	094000	20975980	9830	9830	9830	9830	2
537	20241119	093900	20956320	9830	9830	9830	9830	1
538	20241119	093800	20946490	9800	9800	9800	9800	0
539	20241119	093700	20946490	9800	9800	9800	9800	0
540	20241119	093600	20946490	9800	9800	9800	9800	9
541	20241119	093500	20858290	9820	9830	9830	9800	13
542	20241119	093400	20730840	9830	9830	9830	9830	1
543	20241119	093300	20721010	9830	9830	9830	9830	1
544	20241119	093200	20711180	9830	9820	9830	9820	5
545	20241119	093100	20662050	9820	9750	9820	9750	2
546	20241119	093000	20642480	9750	9750	9750	9750	0
547	20241119	092900	20642480	9750	9750	9750	9750	1
548	20241119	092800	20632730	9740	9740	9740	9740	1
549	20241119	092700	20622990	9740	9740	9740	9740	0
550	20241119	092600	20622990	9740	9740	9740	9740	1
551	20241119	092500	20613250	9750	9750	9750	9750	1
552	20241119	092400	20603500	9820	9740	9820	9700	825
553	20241119	092300	12591020	9790	9790	9790	9790	0
554	20241119	092200	12591020	9790	9730	9790	9730	3
555	20241119	092100	12561710	9790	9760	9790	9720	202
556	20241119	092000	10597800	9820	9820	9820	9820	1
557	20241119	091900	10587980	9770	9770	9770	9770	1
558	20241119	091800	10578210	9830	9820	9830	9760	3
559	20241119	091700	10548800	9770	9770	9770	9770	1
560	20241119	091600	10539030	9830	9830	9830	9830	0
561	20241119	091500	10539030	9830	9780	9830	9780	2
562	20241119	091400	10519420	9830	9780	9830	9780	2
563	20241119	091300	10499810	9830	9830	9830	9830	1
564	20241119	091200	10489980	9790	9790	9790	9790	1
565	20241119	091100	10480190	9840	9720	9840	9720	100
566	20241119	091000	9507690	9720	9800	9850	9720	860
567	20241119	090900	1148160	9860	9860	9860	9860	0
568	20241119	090800	1148160	9860	9810	9860	9810	2
569	20241119	090700	1128490	9860	9810	9860	9810	2
570	20241119	090600	1108820	9860	9860	9860	9840	13
571	20241119	090500	980850	9810	9860	9860	9810	2
572	20241119	090400	961180	9690	9810	9860	9690	24
573	20241119	090300	726750	9850	9820	9850	9820	2
574	20241119	090200	707080	9850	9850	9850	9850	1
575	20241119	090100	697230	9830	9830	9830	9830	1
576	20241119	090000	687400	9860	9820	9860	9800	70