KissMeData/006660/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	184700	55440120	9050	9050	9050	9050	268
3	20231127	184600	55440120	9050	9050	9050	9050	0
4	20231127	184500	55440120	9050	9050	9050	9050	0
5	20231127	184400	55440120	9050	9050	9050	9050	0
6	20231127	184300	55440120	9050	9050	9050	9050	0
7	20231127	184200	55440120	9050	9050	9050	9050	0
8	20231127	184100	55440120	9050	9050	9050	9050	0
9	20231127	184000	55440120	9050	9050	9050	9050	0
10	20231127	183900	55440120	9050	9050	9050	9050	0
11	20231127	183800	55440120	9050	9050	9050	9050	0
12	20231127	183700	55440120	9050	9050	9050	9050	0
13	20231127	183600	55440120	9050	9050	9050	9050	0
14	20231127	183500	55440120	9050	9050	9050	9050	0
15	20231127	183400	55440120	9050	9050	9050	9050	0
16	20231127	183300	55440120	9050	9050	9050	9050	0
17	20231127	183200	55440120	9050	9050	9050	9050	0
18	20231127	183100	55440120	9050	9050	9050	9050	0
19	20231127	183000	55440120	9050	9050	9050	9050	0
20	20231127	182900	55440120	9050	9050	9050	9050	0
21	20231127	182800	55440120	9050	9050	9050	9050	0
22	20231127	182700	55440120	9050	9050	9050	9050	0
23	20231127	182600	55440120	9050	9050	9050	9050	0
24	20231127	182500	55440120	9050	9050	9050	9050	0
25	20231127	182400	55440120	9050	9050	9050	9050	0
26	20231127	182300	55440120	9050	9050	9050	9050	0
27	20231127	182200	55440120	9050	9050	9050	9050	0
28	20231127	182100	55440120	9050	9050	9050	9050	0
29	20231127	182000	55440120	9050	9050	9050	9050	0
30	20231127	181900	55440120	9050	9050	9050	9050	0
31	20231127	181800	55440120	9050	9050	9050	9050	0
32	20231127	181700	55440120	9050	9050	9050	9050	268
33	20231127	181600	55440120	9050	9050	9050	9050	0
34	20231127	181500	55440120	9050	9050	9050	9050	0
35	20231127	181400	55440120	9050	9050	9050	9050	0
36	20231127	181300	55440120	9050	9050	9050	9050	0
37	20231127	181200	55440120	9050	9050	9050	9050	0
38	20231127	181100	55440120	9050	9050	9050	9050	0
39	20231127	181000	55440120	9050	9050	9050	9050	0
40	20231127	180900	55440120	9050	9050	9050	9050	0
41	20231127	180800	55440120	9050	9050	9050	9050	0
42	20231127	180700	55440120	9050	9050	9050	9050	0
43	20231127	180600	55440120	9050	9050	9050	9050	0
44	20231127	180500	55440120	9050	9050	9050	9050	0
45	20231127	180400	55440120	9050	9050	9050	9050	0
46	20231127	180300	55440120	9050	9050	9050	9050	0
47	20231127	180200	55440120	9050	9050	9050	9050	0
48	20231127	180100	55440120	9050	9050	9050	9050	0
49	20231127	180000	55440120	9050	9050	9050	9050	0
50	20231127	175900	55440120	9050	9050	9050	9050	0
51	20231127	175800	55440120	9050	9050	9050	9050	0
52	20231127	175700	55440120	9050	9050	9050	9050	0
53	20231127	175600	55440120	9050	9050	9050	9050	0
54	20231127	175500	55440120	9050	9050	9050	9050	0
55	20231127	175400	55440120	9050	9050	9050	9050	0
56	20231127	175300	55440120	9050	9050	9050	9050	0
57	20231127	175200	55440120	9050	9050	9050	9050	0
58	20231127	175100	55440120	9050	9050	9050	9050	0
59	20231127	175000	55440120	9050	9050	9050	9050	0
60	20231127	174900	55440120	9050	9050	9050	9050	0
61	20231127	174800	55440120	9050	9050	9050	9050	0
62	20231127	174700	55440120	9050	9050	9050	9050	268
63	20231127	174600	55440120	9050	9050	9050	9050	0
64	20231127	174500	55440120	9050	9050	9050	9050	0
65	20231127	174400	55440120	9050	9050	9050	9050	0
66	20231127	174300	55440120	9050	9050	9050	9050	0
67	20231127	174200	55440120	9050	9050	9050	9050	0
68	20231127	174100	55440120	9050	9050	9050	9050	0
69	20231127	174000	55440120	9050	9050	9050	9050	0
70	20231127	173900	55440120	9050	9050	9050	9050	0
71	20231127	173800	55440120	9050	9050	9050	9050	0
72	20231127	173700	55440120	9050	9050	9050	9050	0
73	20231127	173600	55440120	9050	9050	9050	9050	0
74	20231127	173500	55440120	9050	9050	9050	9050	0
75	20231127	173400	55440120	9050	9050	9050	9050	0
76	20231127	173300	55440120	9050	9050	9050	9050	0
77	20231127	173200	55440120	9050	9050	9050	9050	0
78	20231127	173100	55440120	9050	9050	9050	9050	0
79	20231127	173000	55440120	9050	9050	9050	9050	0
80	20231127	172900	55440120	9050	9050	9050	9050	0
81	20231127	172800	55440120	9050	9050	9050	9050	0
82	20231127	172700	55440120	9050	9050	9050	9050	0
83	20231127	172600	55440120	9050	9050	9050	9050	0
84	20231127	172500	55440120	9050	9050	9050	9050	0
85	20231127	172400	55440120	9050	9050	9050	9050	0
86	20231127	172300	55440120	9050	9050	9050	9050	0
87	20231127	172200	55440120	9050	9050	9050	9050	0
88	20231127	172100	55440120	9050	9050	9050	9050	0
89	20231127	172000	55440120	9050	9050	9050	9050	0
90	20231127	171900	55440120	9050	9050	9050	9050	0
91	20231127	171800	55440120	9050	9050	9050	9050	0
92	20231127	171700	55440120	9050	9050	9050	9050	268
93	20231127	171600	55440120	9050	9050	9050	9050	0
94	20231127	171500	55440120	9050	9050	9050	9050	0
95	20231127	171400	55440120	9050	9050	9050	9050	0
96	20231127	171300	55440120	9050	9050	9050	9050	0
97	20231127	171200	55440120	9050	9050	9050	9050	0
98	20231127	171100	55440120	9050	9050	9050	9050	0
99	20231127	171000	55440120	9050	9050	9050	9050	0
100	20231127	170900	55440120	9050	9050	9050	9050	0
101	20231127	170800	55440120	9050	9050	9050	9050	0
102	20231127	170700	55440120	9050	9050	9050	9050	0
103	20231127	170600	55440120	9050	9050	9050	9050	0
104	20231127	170500	55440120	9050	9050	9050	9050	0
105	20231127	170400	55440120	9050	9050	9050	9050	0
106	20231127	170300	55440120	9050	9050	9050	9050	0
107	20231127	170200	55440120	9050	9050	9050	9050	0
108	20231127	170100	55440120	9050	9050	9050	9050	0
109	20231127	170000	55440120	9050	9050	9050	9050	0
110	20231127	165900	55440120	9050	9050	9050	9050	0
111	20231127	165800	55440120	9050	9050	9050	9050	0
112	20231127	165700	55440120	9050	9050	9050	9050	0
113	20231127	165600	55440120	9050	9050	9050	9050	0
114	20231127	165500	55440120	9050	9050	9050	9050	0
115	20231127	165400	55440120	9050	9050	9050	9050	0
116	20231127	165300	55440120	9050	9050	9050	9050	0
117	20231127	165200	55440120	9050	9050	9050	9050	0
118	20231127	165100	55440120	9050	9050	9050	9050	0
119	20231127	165000	55440120	9050	9050	9050	9050	0
120	20231127	164900	55440120	9050	9050	9050	9050	0
121	20231127	164800	55440120	9050	9050	9050	9050	0
122	20231127	164700	55440120	9050	9050	9050	9050	268
123	20231127	164600	55440120	9050	9050	9050	9050	0
124	20231127	164500	55440120	9050	9050	9050	9050	0
125	20231127	164400	55440120	9050	9050	9050	9050	0
126	20231127	164300	55440120	9050	9050	9050	9050	0
127	20231127	164200	55440120	9050	9050	9050	9050	0
128	20231127	164100	55440120	9050	9050	9050	9050	0
129	20231127	164000	55440120	9050	9050	9050	9050	0
130	20231127	163900	55440120	9050	9050	9050	9050	0
131	20231127	163800	55440120	9050	9050	9050	9050	0
132	20231127	163700	55440120	9050	9050	9050	9050	0
133	20231127	163600	55440120	9050	9050	9050	9050	0
134	20231127	163500	55440120	9050	9050	9050	9050	0
135	20231127	163400	55440120	9050	9050	9050	9050	0
136	20231127	163300	55440120	9050	9050	9050	9050	0
137	20231127	163200	55440120	9050	9050	9050	9050	0
138	20231127	163100	55440120	9050	9050	9050	9050	0
139	20231127	163000	55440120	9050	9050	9050	9050	0
140	20231127	162900	55440120	9050	9050	9050	9050	0
141	20231127	162800	55440120	9050	9050	9050	9050	0
142	20231127	162700	55440120	9050	9050	9050	9050	0
143	20231127	162600	55440120	9050	9050	9050	9050	0
144	20231127	162500	55440120	9050	9050	9050	9050	0
145	20231127	162400	55440120	9050	9050	9050	9050	0
146	20231127	162300	55440120	9050	9050	9050	9050	0
147	20231127	162200	55440120	9050	9050	9050	9050	0
148	20231127	162100	55440120	9050	9050	9050	9050	0
149	20231127	162000	55440120	9050	9050	9050	9050	0
150	20231127	161900	55440120	9050	9050	9050	9050	0
151	20231127	161800	55440120	9050	9050	9050	9050	0
152	20231127	161700	55440120	9050	9050	9050	9050	268
153	20231127	161600	55440120	9050	9050	9050	9050	0
154	20231127	161500	55440120	9050	9050	9050	9050	0
155	20231127	161400	55440120	9050	9050	9050	9050	0
156	20231127	161300	55440120	9050	9050	9050	9050	0
157	20231127	161200	55440120	9050	9050	9050	9050	0
158	20231127	161100	55440120	9050	9050	9050	9050	0
159	20231127	161000	55440120	9050	9050	9050	9050	0
160	20231127	160900	55440120	9050	9050	9050	9050	0
161	20231127	160800	55440120	9050	9050	9050	9050	0
162	20231127	160700	55440120	9050	9050	9050	9050	0
163	20231127	160600	55440120	9050	9050	9050	9050	0
164	20231127	160500	55440120	9050	9050	9050	9050	0
165	20231127	160400	55440120	9050	9050	9050	9050	0
166	20231127	160300	55440120	9050	9050	9050	9050	0
167	20231127	160200	55440120	9050	9050	9050	9050	0
168	20231127	160100	55440120	9050	9050	9050	9050	0
169	20231127	160000	55440120	9050	9050	9050	9050	0
170	20231127	155900	55440120	9050	9050	9050	9050	0
171	20231127	155800	55440120	9050	9050	9050	9050	0
172	20231127	155700	55440120	9050	9050	9050	9050	0
173	20231127	155600	55440120	9050	9050	9050	9050	0
174	20231127	155500	55440120	9050	9050	9050	9050	0
175	20231127	155400	55440120	9050	9050	9050	9050	0
176	20231127	155300	55440120	9050	9050	9050	9050	0
177	20231127	155200	55440120	9050	9050	9050	9050	0
178	20231127	155100	55440120	9050	9050	9050	9050	0
179	20231127	155000	55440120	9050	9050	9050	9050	0
180	20231127	154900	55440120	9050	9050	9050	9050	0
181	20231127	154800	55440120	9050	9050	9050	9050	0
182	20231127	154700	55440120	9050	9050	9050	9050	268
183	20231127	154600	55440120	9050	9050	9050	9050	0
184	20231127	154500	55440120	9050	9050	9050	9050	0
185	20231127	154400	55440120	9050	9050	9050	9050	0
186	20231127	154300	55440120	9050	9050	9050	9050	0
187	20231127	154200	55440120	9050	9050	9050	9050	0
188	20231127	154100	55440120	9050	9050	9050	9050	0
189	20231127	154000	55440120	9050	9050	9050	9050	0
190	20231127	153900	55440120	9050	9050	9050	9050	0
191	20231127	153800	55440120	9050	9050	9050	9050	0
192	20231127	153700	55440120	9050	9050	9050	9050	0
193	20231127	153600	55440120	9050	9050	9050	9050	0
194	20231127	153500	55440120	9050	9050	9050	9050	0
195	20231127	153400	55440120	9050	9050	9050	9050	0
196	20231127	153300	55440120	9050	9050	9050	9050	0
197	20231127	153200	55440120	9050	9050	9050	9050	0
198	20231127	153100	55440120	9050	9050	9050	9050	0
199	20231127	153000	55440120	9050	9050	9050	9050	268
200	20231127	152900	53014720	9030	9030	9030	9030	0
201	20231127	152800	53014720	9030	9030	9030	9030	0
202	20231127	152700	53014720	9030	9030	9030	9030	0
203	20231127	152600	53014720	9030	9030	9030	9030	0
204	20231127	152500	53014720	9030	9030	9030	9030	0
205	20231127	152400	53014720	9030	9030	9030	9030	0
206	20231127	152300	53014720	9030	9030	9030	9030	0
207	20231127	152200	53014720	9030	9030	9030	9030	0
208	20231127	152100	53014720	9030	9030	9030	9030	0
209	20231127	152000	53014720	9030	9030	9030	9030	0
210	20231127	151900	53014720	9030	9030	9030	9030	0
211	20231127	151800	53014720	9030	9030	9030	9030	0
212	20231127	151700	53014720	9030	9030	9030	9030	0
213	20231127	151600	53014720	9030	9030	9030	9030	105
214	20231127	151500	52066570	9030	9030	9030	9030	0
215	20231127	151400	52066570	9030	9030	9030	9030	0
216	20231127	151300	52066570	9030	9030	9030	9030	0
217	20231127	151200	52066570	9030	9030	9030	9030	0
218	20231127	151100	52066570	9030	9030	9030	9030	1
219	20231127	151000	52057540	8960	8960	8960	8960	0
220	20231127	150900	52057540	8960	8960	8960	8960	0
221	20231127	150800	52057540	8960	8960	8960	8960	50
222	20231127	150700	51609540	9030	9030	9030	9030	0
223	20231127	150600	51609540	9030	9030	9030	9030	0
224	20231127	150500	51609540	9030	9030	9030	9030	0
225	20231127	150400	51609540	9030	9030	9030	9030	0
226	20231127	150300	51609540	9030	9030	9030	9030	0
227	20231127	150200	51609540	9030	9030	9030	9030	0
228	20231127	150100	51609540	9030	9030	9030	9030	0
229	20231127	150000	51609540	9030	9030	9030	9030	0
230	20231127	145900	51609540	9030	9030	9030	9030	1
231	20231127	145800	51600510	9030	9030	9030	9030	0
232	20231127	145700	51600510	9030	9030	9030	9030	0
233	20231127	145600	51600510	9030	9030	9030	9030	0
234	20231127	145500	51600510	9030	9030	9030	9030	0
235	20231127	145400	51600510	9030	9030	9030	9030	0
236	20231127	145300	51600510	9030	9030	9030	9030	0
237	20231127	145200	51600510	9030	9030	9030	9030	0
238	20231127	145100	51600510	9030	9030	9030	9030	0
239	20231127	145000	51600510	9030	8970	9030	8970	9
240	20231127	144900	51519720	8970	8970	8970	8970	5
241	20231127	144800	51474870	8970	8970	8970	8970	137
242	20231127	144700	50245980	9020	9020	9020	9020	0
243	20231127	144600	50245980	9020	9020	9020	9020	0
244	20231127	144500	50245980	9020	9020	9020	9020	0
245	20231127	144400	50245980	9020	9020	9020	9020	0
246	20231127	144300	50245980	9020	9020	9020	9020	0
247	20231127	144200	50245980	9020	9020	9020	9020	0
248	20231127	144100	50245980	9020	9020	9020	9020	1
249	20231127	144000	50236960	8970	8970	8970	8970	95
250	20231127	143900	49384810	9030	9030	9030	9030	0
251	20231127	143800	49384810	9030	9030	9030	9030	0
252	20231127	143700	49384810	9030	9030	9030	9030	0
253	20231127	143600	49384810	9030	9030	9030	9030	0
254	20231127	143500	49384810	9030	9030	9030	9030	0
255	20231127	143400	49384810	9030	9030	9030	9030	0
256	20231127	143300	49384810	9030	9030	9030	9030	0
257	20231127	143200	49384810	9030	9030	9030	9030	0
258	20231127	143100	49384810	9030	9030	9030	9030	0
259	20231127	143000	49384810	9030	9030	9030	9030	1
260	20231127	142900	49375780	9030	9030	9030	9030	0
261	20231127	142800	49375780	9030	9030	9030	9030	0
262	20231127	142700	49375780	9030	9030	9030	9030	0
263	20231127	142600	49375780	9030	9030	9030	9030	0
264	20231127	142500	49375780	9030	9030	9030	9030	0
265	20231127	142400	49375780	9030	9030	9030	9030	0
266	20231127	142300	49375780	9030	9030	9030	9030	0
267	20231127	142200	49375780	9030	9030	9030	9030	0
268	20231127	142100	49375780	9030	9030	9030	9030	0
269	20231127	142000	49375780	9030	9030	9030	9030	0
270	20231127	141900	49375780	9030	9030	9030	9030	0
271	20231127	141800	49375780	9030	9030	9030	9030	0
272	20231127	141700	49375780	9030	9030	9030	9030	0
273	20231127	141600	49375780	9030	9030	9030	9030	0
274	20231127	141500	49375780	9030	9030	9030	9030	0
275	20231127	141400	49375780	9030	9030	9030	9030	0
276	20231127	141300	49375780	9030	9030	9030	9030	0
277	20231127	141200	49375780	9030	9030	9030	9030	0
278	20231127	141100	49375780	9030	9030	9030	9030	0
279	20231127	141000	49375780	9030	9030	9030	9030	0
280	20231127	140900	49375780	9030	9030	9030	9030	0
281	20231127	140800	49375780	9030	9030	9030	9030	0
282	20231127	140700	49375780	9030	9030	9030	9030	0
283	20231127	140600	49375780	9030	9030	9030	9030	0
284	20231127	140500	49375780	9030	9030	9030	9030	0
285	20231127	140400	49375780	9030	9030	9030	9030	0
286	20231127	140300	49375780	9030	8970	9030	8970	274
287	20231127	140200	46917940	9030	9030	9030	9030	0
288	20231127	140100	46917940	9030	9030	9030	9030	0
289	20231127	140000	46917940	9030	9030	9030	9030	0
290	20231127	135900	46917940	9030	9030	9030	9030	0
291	20231127	135800	46917940	9030	9030	9030	9030	0
292	20231127	135700	46917940	9030	9030	9030	9030	0
293	20231127	135600	46917940	9030	9030	9030	9030	0
294	20231127	135500	46917940	9030	9030	9030	9030	0
295	20231127	135400	46917940	9030	9030	9030	9030	0
296	20231127	135300	46917940	9030	9030	9030	9030	0
297	20231127	135200	46917940	9030	9030	9030	9030	0
298	20231127	135100	46917940	9030	9030	9030	9030	0
299	20231127	135000	46917940	9030	9030	9030	9030	0
300	20231127	134900	46917940	9030	9030	9030	9030	0
301	20231127	134800	46917940	9030	9030	9030	9030	0
302	20231127	134700	46917940	9030	9030	9030	9030	0
303	20231127	134600	46917940	9030	9030	9030	9030	0
304	20231127	134500	46917940	9030	9030	9030	9030	0
305	20231127	134400	46917940	9030	9030	9030	9030	1
306	20231127	134300	46908910	9020	9020	9020	9020	0
307	20231127	134200	46908910	9020	9020	9020	9020	963
308	20231127	134100	38222650	9020	9020	9020	9020	0
309	20231127	134000	38222650	9020	9020	9020	9020	0
310	20231127	133900	38222650	9020	9020	9020	9020	0
311	20231127	133800	38222650	9020	9020	9020	9020	0
312	20231127	133700	38222650	9020	9020	9020	9020	0
313	20231127	133600	38222650	9020	9020	9020	9020	0
314	20231127	133500	38222650	9020	9020	9020	9020	0
315	20231127	133400	38222650	9020	9020	9020	9020	0
316	20231127	133300	38222650	9020	9020	9020	9020	0
317	20231127	133200	38222650	9020	9020	9020	9020	0
318	20231127	133100	38222650	9020	9020	9020	9020	0
319	20231127	133000	38222650	9020	9020	9020	9020	0
320	20231127	132900	38222650	9020	9020	9020	9020	0
321	20231127	132800	38222650	9020	9020	9020	9020	0
322	20231127	132700	38222650	9020	9020	9020	9020	0
323	20231127	132600	38222650	9020	9020	9020	9020	0
324	20231127	132500	38222650	9020	9020	9020	9020	0
325	20231127	132400	38222650	9020	9020	9020	9020	0
326	20231127	132300	38222650	9020	9020	9020	9020	0
327	20231127	132200	38222650	9020	9020	9020	9020	0
328	20231127	132100	38222650	9020	9020	9020	9020	0
329	20231127	132000	38222650	9020	9020	9020	9020	0
330	20231127	131900	38222650	9020	9020	9020	9020	0
331	20231127	131800	38222650	9020	9020	9020	9020	0
332	20231127	131700	38222650	9020	9020	9020	9020	0
333	20231127	131600	38222650	9020	9020	9020	9020	0
334	20231127	131500	38222650	9020	9020	9020	9020	0
335	20231127	131400	38222650	9020	9020	9020	9020	1
336	20231127	131300	38213630	8960	8960	8960	8960	0
337	20231127	131200	38213630	8960	8960	8960	8960	0
338	20231127	131100	38213630	8960	8960	8960	8960	0
339	20231127	131000	38213630	8960	8960	8960	8960	0
340	20231127	130900	38213630	8960	8960	8960	8960	9
341	20231127	130800	38132990	9010	9010	9010	9010	0
342	20231127	130700	38132990	9010	9010	9010	9010	0
343	20231127	130600	38132990	9010	9010	9010	9010	0
344	20231127	130500	38132990	9010	9010	9010	9010	0
345	20231127	130400	38132990	9010	9010	9010	9010	0
346	20231127	130300	38132990	9010	9010	9010	9010	0
347	20231127	130200	38132990	9010	9010	9010	9010	0
348	20231127	130100	38132990	9010	9010	9010	9010	0
349	20231127	130000	38132990	9010	9010	9010	9010	0
350	20231127	125900	38132990	9010	9010	9010	9010	0
351	20231127	125800	38132990	9010	9010	9010	9010	0
352	20231127	125700	38132990	9010	9010	9010	9010	2
353	20231127	125600	38114970	8940	8940	8940	8940	0
354	20231127	125500	38114970	8940	8940	8940	8940	0
355	20231127	125400	38114970	8940	8940	8940	8940	0
356	20231127	125300	38114970	8940	8960	8960	8940	100
357	20231127	125200	37219810	9020	9020	9020	9020	1
358	20231127	125100	37210790	9030	9030	9030	9030	1
359	20231127	125000	37201760	8990	8990	8990	8990	1
360	20231127	124900	37192770	9040	9040	9040	9040	0
361	20231127	124800	37192770	9040	9040	9040	9040	0
362	20231127	124700	37192770	9040	9040	9040	9040	0
363	20231127	124600	37192770	9040	9040	9040	9040	0
364	20231127	124500	37192770	9040	9040	9040	9040	0
365	20231127	124400	37192770	9040	9040	9040	9040	0
366	20231127	124300	37192770	9040	9040	9040	9040	0
367	20231127	124200	37192770	9040	9040	9040	9040	0
368	20231127	124100	37192770	9040	9040	9040	9040	0
369	20231127	124000	37192770	9040	9040	9040	9040	0
370	20231127	123900	37192770	9040	9040	9040	9040	1
371	20231127	123800	37183730	8990	8990	8990	8990	0
372	20231127	123700	37183730	8990	8990	8990	8990	0
373	20231127	123600	37183730	8990	8990	8990	8990	0
374	20231127	123500	37183730	8990	8990	8990	8990	0
375	20231127	123400	37183730	8990	8990	8990	8990	5
376	20231127	123300	37138780	8990	8990	8990	8990	1
377	20231127	123200	37129790	8940	8940	8940	8940	5
378	20231127	123100	37085090	9000	8950	9000	8930	125
379	20231127	123000	35966930	8950	8950	8950	8950	0
380	20231127	122900	35966930	8950	8950	8950	8950	0
381	20231127	122800	35966930	8950	9000	9000	8930	627
382	20231127	122700	30349410	8990	8990	8990	8990	24
383	20231127	122600	30133650	9000	9000	9000	9000	0
384	20231127	122500	30133650	9000	9000	9000	9000	0
385	20231127	122400	30133650	9000	9000	9000	9000	1
386	20231127	122300	30124650	8990	8990	8990	8990	3
387	20231127	122200	30097680	9010	8990	9010	8990	4
388	20231127	122100	30061700	8990	9000	9000	8990	88
389	20231127	122000	29270310	9000	9000	9000	9000	0
390	20231127	121900	29270310	9000	9000	9000	9000	1
391	20231127	121800	29261310	9010	9010	9010	9010	7
392	20231127	121700	29198240	9010	9010	9010	9010	0
393	20231127	121600	29198240	9010	9020	9020	9010	95
394	20231127	121500	28341350	9020	9020	9020	9020	4
395	20231127	121400	28305270	9020	9020	9020	9020	7
396	20231127	121300	28242130	9040	9020	9040	9020	105
397	20231127	121200	27295010	9020	9020	9020	9020	103
398	20231127	121100	26365950	9050	9050	9050	9050	0
399	20231127	121000	26365950	9050	9050	9050	9050	1
400	20231127	120900	26356900	9020	9020	9020	9020	1
401	20231127	120800	26347880	9050	9020	9050	9010	16
402	20231127	120700	26203590	9040	9040	9040	9040	0
403	20231127	120600	26203590	9040	9040	9040	9040	0
404	20231127	120500	26203590	9040	9040	9040	9040	0
405	20231127	120400	26203590	9040	9040	9040	9040	1
406	20231127	120300	26194550	9030	9030	9030	9030	0
407	20231127	120200	26194550	9030	9030	9030	9030	0
408	20231127	120100	26194550	9030	9030	9030	9030	19
409	20231127	120000	26022980	9030	9050	9050	9030	32
410	20231127	115900	25734000	9050	9050	9050	9050	0
411	20231127	115800	25734000	9050	9050	9050	9050	0
412	20231127	115700	25734000	9050	9050	9050	9050	0
413	20231127	115600	25734000	9050	9050	9050	9050	0
414	20231127	115500	25734000	9050	9050	9050	9050	0
415	20231127	115400	25734000	9050	9050	9050	9050	0
416	20231127	115300	25734000	9050	9050	9050	9050	0
417	20231127	115200	25734000	9050	9050	9050	9050	5
418	20231127	115100	25688750	9050	9050	9050	9050	0
419	20231127	115000	25688750	9050	9050	9050	9050	0
420	20231127	114900	25688750	9050	9050	9050	9050	0
421	20231127	114800	25688750	9050	9050	9050	9050	0
422	20231127	114700	25688750	9050	9050	9050	9050	0
423	20231127	114600	25688750	9050	9050	9050	9050	0
424	20231127	114500	25688750	9050	9050	9050	9050	0
425	20231127	114400	25688750	9050	9050	9050	9050	0
426	20231127	114300	25688750	9050	9050	9050	9050	0
427	20231127	114200	25688750	9050	9050	9050	9050	0
428	20231127	114100	25688750	9050	9050	9050	9050	0
429	20231127	114000	25688750	9050	9050	9050	9050	0
430	20231127	113900	25688750	9050	9050	9050	9050	0
431	20231127	113800	25688750	9050	9050	9050	9050	0
432	20231127	113700	25688750	9050	9050	9050	9050	0
433	20231127	113600	25688750	9050	9050	9050	9050	0
434	20231127	113500	25688750	9050	9050	9050	9050	0
435	20231127	113400	25688750	9050	9050	9050	9050	0
436	20231127	113300	25688750	9050	9050	9050	9050	0
437	20231127	113200	25688750	9050	9050	9050	9050	1
438	20231127	113100	25679700	9040	9040	9040	9040	0
439	20231127	113000	25679700	9040	9040	9040	9040	0
440	20231127	112900	25679700	9040	9040	9040	9040	0
441	20231127	112800	25679700	9040	9040	9040	9040	0
442	20231127	112700	25679700	9040	9040	9040	9040	1
443	20231127	112600	25670660	9040	9040	9040	9040	0
444	20231127	112500	25670660	9040	9040	9040	9040	0
445	20231127	112400	25670660	9040	9040	9040	9040	0
446	20231127	112300	25670660	9040	9040	9040	9040	1
447	20231127	112200	25661620	8990	8990	8990	8990	193
448	20231127	112100	23926550	8990	8990	8990	8990	20
449	20231127	112000	23746750	8990	8990	8990	8990	0
450	20231127	111900	23746750	8990	8990	8990	8990	0
451	20231127	111800	23746750	8990	8990	8990	8990	0
452	20231127	111700	23746750	8990	8990	8990	8990	0
453	20231127	111600	23746750	8990	8990	8990	8990	0
454	20231127	111500	23746750	8990	8990	8990	8990	0
455	20231127	111400	23746750	8990	8990	8990	8990	0
456	20231127	111300	23746750	8990	8990	8990	8990	0
457	20231127	111200	23746750	8990	8990	8990	8990	0
458	20231127	111100	23746750	8990	8990	8990	8990	1
459	20231127	111000	23737760	9050	9050	9050	9050	0
460	20231127	110900	23737760	9050	9050	9050	9050	0
461	20231127	110800	23737760	9050	9050	9050	9050	0
462	20231127	110700	23737760	9050	9000	9050	9000	71
463	20231127	110600	23098710	9000	9000	9000	9000	1
464	20231127	110500	23089710	9000	9000	9000	9000	1
465	20231127	110400	23080710	9000	9000	9000	9000	1
466	20231127	110300	23071710	9000	9000	9000	9000	111
467	20231127	110200	22072710	9000	9000	9000	9000	1
468	20231127	110100	22063710	9000	9000	9000	9000	55
469	20231127	110000	21568710	9000	9000	9000	9000	1
470	20231127	105900	21559710	9000	9000	9000	9000	1
471	20231127	105800	21550710	9000	9000	9000	9000	34
472	20231127	105700	21244710	9000	9000	9000	9000	1
473	20231127	105600	21235710	9000	9000	9000	9000	1
474	20231127	105500	21226710	9000	9000	9000	9000	0
475	20231127	105400	21226710	9000	9000	9000	9000	10
476	20231127	105300	21136710	9000	9000	9000	9000	0
477	20231127	105200	21136710	9000	9000	9000	9000	7
478	20231127	105100	21073710	9000	9000	9000	9000	1
479	20231127	105000	21064710	8990	8990	8990	8990	0
480	20231127	104900	21064710	8990	8990	8990	8990	1
481	20231127	104800	21055720	8990	8990	8990	8990	0
482	20231127	104700	21055720	8990	9000	9000	8990	171
483	20231127	104600	19516730	9000	9000	9000	9000	3
484	20231127	104500	19489730	8990	8990	8990	8990	0
485	20231127	104400	19489730	8990	8990	8990	8990	0
486	20231127	104300	19489730	8990	8990	8990	8990	1
487	20231127	104200	19480740	9000	8990	9000	8990	2
488	20231127	104100	19462750	9000	9000	9000	9000	0
489	20231127	104000	19462750	9000	9000	9000	9000	0
490	20231127	103900	19462750	9000	9000	9000	9000	1
491	20231127	103800	19453750	8990	8990	8990	8990	81
492	20231127	103700	18725560	9000	9000	9000	9000	22
493	20231127	103600	18527560	9000	9000	9000	9000	0
494	20231127	103500	18527560	9000	9000	9000	9000	0
495	20231127	103400	18527560	9000	9000	9000	9000	140
496	20231127	103300	17267560	9000	8990	9000	8990	2
497	20231127	103200	17249570	9000	9000	9000	9000	40
498	20231127	103100	16889570	9000	9000	9000	9000	1
499	20231127	103000	16880570	9000	9000	9000	9000	0
500	20231127	102900	16880570	9000	9000	9000	9000	0
501	20231127	102800	16880570	9000	9000	9000	9000	1
502	20231127	102700	16871570	8990	8990	8990	8990	0
503	20231127	102600	16871570	8990	8990	8990	8990	0
504	20231127	102500	16871570	8990	8990	8990	8990	0
505	20231127	102400	16871570	8990	8990	8990	8990	0
506	20231127	102300	16871570	8990	8990	8990	8990	0
507	20231127	102200	16871570	8990	8990	8990	8990	0
508	20231127	102100	16871570	8990	8990	8990	8990	100
509	20231127	102000	15972570	9000	9000	9000	9000	0
510	20231127	101900	15972570	9000	9000	9000	9000	0
511	20231127	101800	15972570	9000	9000	9000	9000	23
512	20231127	101700	15765570	9000	9000	9000	9000	0
513	20231127	101600	15765570	9000	9000	9000	9000	0
514	20231127	101500	15765570	9000	9000	9000	9000	0
515	20231127	101400	15765570	9000	9000	9000	9000	30
516	20231127	101300	15495570	9000	8990	9000	8990	94
517	20231127	101200	14650500	9000	9000	9000	9000	0
518	20231127	101100	14650500	9000	9000	9000	9000	0
519	20231127	101000	14650500	9000	9000	9000	9000	0
520	20231127	100900	14650500	9000	8990	9000	8990	51
521	20231127	100800	14192000	9000	9000	9000	9000	0
522	20231127	100700	14192000	9000	9000	9000	9000	0
523	20231127	100600	14192000	9000	9000	9000	9000	0
524	20231127	100500	14192000	9000	9000	9000	9000	12
525	20231127	100400	14084000	9000	9000	9000	9000	0
526	20231127	100300	14084000	9000	9000	9000	9000	0
527	20231127	100200	14084000	9000	9000	9000	9000	1
528	20231127	100100	14075000	9000	9000	9000	9000	211
529	20231127	100000	12176000	9000	9000	9000	9000	130
530	20231127	095900	11006000	9000	9000	9000	9000	0
531	20231127	095800	11006000	9000	9000	9000	9000	0
532	20231127	095700	11006000	9000	9000	9000	9000	0
533	20231127	095600	11006000	9000	9000	9000	9000	15
534	20231127	095500	10871000	9000	9030	9030	9000	812
535	20231127	095400	3560200	9040	9040	9040	9040	4
536	20231127	095300	3524040	9040	9040	9040	9040	0
537	20231127	095200	3524040	9040	9040	9040	9040	0
538	20231127	095100	3524040	9040	9040	9040	9040	0
539	20231127	095000	3524040	9040	9040	9040	9040	2
540	20231127	094900	3505960	9040	9040	9040	9040	0
541	20231127	094800	3505960	9040	9040	9040	9040	1
542	20231127	094700	3496920	9040	9040	9040	9040	0
543	20231127	094600	3496920	9040	9040	9040	9040	4
544	20231127	094500	3460760	9050	9050	9050	9050	0
545	20231127	094400	3460760	9050	9050	9050	9050	0
546	20231127	094300	3460760	9050	9050	9050	9050	0
547	20231127	094200	3460760	9050	9050	9050	9050	0
548	20231127	094100	3460760	9050	9050	9050	9050	130
549	20231127	094000	2284260	9070	9070	9070	9070	0
550	20231127	093900	2284260	9070	9070	9070	9070	0
551	20231127	093800	2284260	9070	9070	9070	9070	0
552	20231127	093700	2284260	9070	9070	9070	9070	0
553	20231127	093600	2284260	9070	9070	9070	9070	0
554	20231127	093500	2284260	9070	9070	9070	9070	0
555	20231127	093400	2284260	9070	9070	9070	9070	0
556	20231127	093300	2284260	9070	9070	9070	9070	0
557	20231127	093200	2284260	9070	9070	9070	9070	0
558	20231127	093100	2284260	9070	9070	9070	9070	0
559	20231127	093000	2284260	9070	9070	9070	9070	1
560	20231127	092900	2275190	9070	9070	9070	9070	0
561	20231127	092800	2275190	9070	9060	9070	9060	46
562	20231127	092700	1858070	9060	9060	9060	9060	0
563	20231127	092600	1858070	9060	9060	9060	9060	55
564	20231127	092500	1359770	9060	9060	9060	9060	12
565	20231127	092400	1251050	9070	9070	9070	9070	0
566	20231127	092300	1251050	9070	9070	9070	9070	0
567	20231127	092200	1251050	9070	9070	9070	9070	0
568	20231127	092100	1251050	9070	9070	9070	9070	50
569	20231127	092000	797550	9070	9070	9070	9070	0
570	20231127	091900	797550	9070	9070	9070	9070	0
571	20231127	091800	797550	9070	9070	9070	9070	0
572	20231127	091700	797550	9070	9070	9070	9070	1
573	20231127	091600	788480	9060	9060	9060	9060	0
574	20231127	091500	788480	9060	9060	9060	9060	55
575	20231127	091400	290180	9070	9070	9070	9070	1
576	20231127	091300	281110	9070	9070	9070	9070	0
577	20231127	091200	281110	9070	9070	9070	9070	0
578	20231127	091100	281110	9070	9070	9070	9070	0
579	20231127	091000	281110	9070	9070	9070	9070	0
580	20231127	090900	281110	9070	9070	9070	9070	27
581	20231127	090800	36220	9070	9070	9070	9070	0
582	20231127	090700	36220	9070	9070	9070	9070	0
583	20231127	090600	36220	9070	9070	9070	9070	1
584	20231127	090500	27150	9050	9050	9050	9050	0
585	20231127	090400	27150	9050	9050	9050	9050	0
586	20231127	090300	27150	9050	9050	9050	9050	0
587	20231127	090200	27150	9050	9050	9050	9050	0
588	20231127	090100	27150	9050	9050	9050	9050	0
589	20231127	090000	27150	9050	9050	9050	9050	3