KissMeData/006660/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	184800	270040570	9220	9220	9220	9220	1284
3	20241121	184700	270040570	9220	9220	9220	9220	0
4	20241121	184600	270040570	9220	9220	9220	9220	0
5	20241121	184500	270040570	9220	9220	9220	9220	0
6	20241121	184400	270040570	9220	9220	9220	9220	0
7	20241121	184300	270040570	9220	9220	9220	9220	0
8	20241121	184200	270040570	9220	9220	9220	9220	0
9	20241121	184100	270040570	9220	9220	9220	9220	0
10	20241121	184000	270040570	9220	9220	9220	9220	0
11	20241121	183900	270040570	9220	9220	9220	9220	0
12	20241121	183800	270040570	9220	9220	9220	9220	0
13	20241121	183700	270040570	9220	9220	9220	9220	0
14	20241121	183600	270040570	9220	9220	9220	9220	0
15	20241121	183500	270040570	9220	9220	9220	9220	0
16	20241121	183400	270040570	9220	9220	9220	9220	0
17	20241121	183300	270040570	9220	9220	9220	9220	0
18	20241121	183200	270040570	9220	9220	9220	9220	0
19	20241121	183100	270040570	9220	9220	9220	9220	0
20	20241121	183000	270040570	9220	9220	9220	9220	0
21	20241121	182900	270040570	9220	9220	9220	9220	0
22	20241121	182800	270040570	9220	9220	9220	9220	0
23	20241121	182700	270040570	9220	9220	9220	9220	0
24	20241121	182600	270040570	9220	9220	9220	9220	0
25	20241121	182500	270040570	9220	9220	9220	9220	0
26	20241121	182400	270040570	9220	9220	9220	9220	0
27	20241121	182300	270040570	9220	9220	9220	9220	0
28	20241121	182200	270040570	9220	9220	9220	9220	0
29	20241121	182100	270040570	9220	9220	9220	9220	0
30	20241121	182000	270040570	9220	9220	9220	9220	0
31	20241121	181900	270040570	9220	9220	9220	9220	0
32	20241121	181800	270040570	9220	9220	9220	9220	1284
33	20241121	181700	270040570	9220	9220	9220	9220	0
34	20241121	181600	270040570	9220	9220	9220	9220	0
35	20241121	181500	270040570	9220	9220	9220	9220	0
36	20241121	181400	270040570	9220	9220	9220	9220	0
37	20241121	181300	270040570	9220	9220	9220	9220	0
38	20241121	181200	270040570	9220	9220	9220	9220	0
39	20241121	181100	270040570	9220	9220	9220	9220	0
40	20241121	181000	270040570	9220	9220	9220	9220	0
41	20241121	180900	270040570	9220	9220	9220	9220	0
42	20241121	180800	270040570	9220	9220	9220	9220	0
43	20241121	180700	270040570	9220	9220	9220	9220	0
44	20241121	180600	270040570	9220	9220	9220	9220	0
45	20241121	180500	270040570	9220	9220	9220	9220	0
46	20241121	180400	270040570	9220	9220	9220	9220	0
47	20241121	180300	270040570	9220	9220	9220	9220	0
48	20241121	180200	270040570	9220	9220	9220	9220	0
49	20241121	180100	270040570	9220	9220	9220	9220	0
50	20241121	180000	270040570	9220	9220	9220	9220	0
51	20241121	175900	270040570	9220	9220	9220	9220	0
52	20241121	175800	270040570	9220	9220	9220	9220	0
53	20241121	175700	270040570	9220	9220	9220	9220	0
54	20241121	175600	270040570	9220	9220	9220	9220	0
55	20241121	175500	270040570	9220	9220	9220	9220	0
56	20241121	175400	270040570	9220	9220	9220	9220	0
57	20241121	175300	270040570	9220	9220	9220	9220	0
58	20241121	175200	270040570	9220	9220	9220	9220	0
59	20241121	175100	270040570	9220	9220	9220	9220	0
60	20241121	175000	270040570	9220	9220	9220	9220	0
61	20241121	174900	270040570	9220	9220	9220	9220	0
62	20241121	174800	270040570	9220	9220	9220	9220	1284
63	20241121	174700	270040570	9220	9220	9220	9220	0
64	20241121	174600	270040570	9220	9220	9220	9220	0
65	20241121	174500	270040570	9220	9220	9220	9220	0
66	20241121	174400	270040570	9220	9220	9220	9220	0
67	20241121	174300	270040570	9220	9220	9220	9220	0
68	20241121	174200	270040570	9220	9220	9220	9220	0
69	20241121	174100	270040570	9220	9220	9220	9220	0
70	20241121	174000	270040570	9220	9220	9220	9220	0
71	20241121	173900	270040570	9220	9220	9220	9220	0
72	20241121	173800	270040570	9220	9220	9220	9220	0
73	20241121	173700	270040570	9220	9220	9220	9220	0
74	20241121	173600	270040570	9220	9220	9220	9220	0
75	20241121	173500	270040570	9220	9220	9220	9220	0
76	20241121	173400	270040570	9220	9220	9220	9220	0
77	20241121	173300	270040570	9220	9220	9220	9220	0
78	20241121	173200	270040570	9220	9220	9220	9220	0
79	20241121	173100	270040570	9220	9220	9220	9220	0
80	20241121	173000	270040570	9220	9220	9220	9220	0
81	20241121	172900	270040570	9220	9220	9220	9220	0
82	20241121	172800	270040570	9220	9220	9220	9220	0
83	20241121	172700	270040570	9220	9220	9220	9220	0
84	20241121	172600	270040570	9220	9220	9220	9220	0
85	20241121	172500	270040570	9220	9220	9220	9220	0
86	20241121	172400	270040570	9220	9220	9220	9220	0
87	20241121	172300	270040570	9220	9220	9220	9220	0
88	20241121	172200	270040570	9220	9220	9220	9220	0
89	20241121	172100	270040570	9220	9220	9220	9220	0
90	20241121	172000	270040570	9220	9220	9220	9220	0
91	20241121	171900	270040570	9220	9220	9220	9220	0
92	20241121	171800	270040570	9220	9220	9220	9220	1284
93	20241121	171700	270040570	9220	9220	9220	9220	0
94	20241121	171600	270040570	9220	9220	9220	9220	0
95	20241121	171500	270040570	9220	9220	9220	9220	0
96	20241121	171400	270040570	9220	9220	9220	9220	0
97	20241121	171300	270040570	9220	9220	9220	9220	0
98	20241121	171200	270040570	9220	9220	9220	9220	0
99	20241121	171100	270040570	9220	9220	9220	9220	0
100	20241121	171000	270040570	9220	9220	9220	9220	0
101	20241121	170900	270040570	9220	9220	9220	9220	0
102	20241121	170800	270040570	9220	9220	9220	9220	0
103	20241121	170700	270040570	9220	9220	9220	9220	0
104	20241121	170600	270040570	9220	9220	9220	9220	0
105	20241121	170500	270040570	9220	9220	9220	9220	0
106	20241121	170400	270040570	9220	9220	9220	9220	0
107	20241121	170300	270040570	9220	9220	9220	9220	0
108	20241121	170200	270040570	9220	9220	9220	9220	0
109	20241121	170100	270040570	9220	9220	9220	9220	0
110	20241121	170000	270040570	9220	9220	9220	9220	0
111	20241121	165900	270040570	9220	9220	9220	9220	0
112	20241121	165800	270040570	9220	9220	9220	9220	0
113	20241121	165700	270040570	9220	9220	9220	9220	0
114	20241121	165600	270040570	9220	9220	9220	9220	0
115	20241121	165500	270040570	9220	9220	9220	9220	0
116	20241121	165400	270040570	9220	9220	9220	9220	0
117	20241121	165300	270040570	9220	9220	9220	9220	0
118	20241121	165200	270040570	9220	9220	9220	9220	0
119	20241121	165100	270040570	9220	9220	9220	9220	0
120	20241121	165000	270040570	9220	9220	9220	9220	0
121	20241121	164900	270040570	9220	9220	9220	9220	0
122	20241121	164800	270040570	9220	9220	9220	9220	1284
123	20241121	164700	270040570	9220	9220	9220	9220	0
124	20241121	164600	270040570	9220	9220	9220	9220	0
125	20241121	164500	270040570	9220	9220	9220	9220	0
126	20241121	164400	270040570	9220	9220	9220	9220	0
127	20241121	164300	270040570	9220	9220	9220	9220	0
128	20241121	164200	270040570	9220	9220	9220	9220	0
129	20241121	164100	270040570	9220	9220	9220	9220	0
130	20241121	164000	270040570	9220	9220	9220	9220	0
131	20241121	163900	270040570	9220	9220	9220	9220	0
132	20241121	163800	270040570	9220	9220	9220	9220	0
133	20241121	163700	270040570	9220	9220	9220	9220	0
134	20241121	163600	270040570	9220	9220	9220	9220	0
135	20241121	163500	270040570	9220	9220	9220	9220	0
136	20241121	163400	270040570	9220	9220	9220	9220	0
137	20241121	163300	270040570	9220	9220	9220	9220	0
138	20241121	163200	270040570	9220	9220	9220	9220	0
139	20241121	163100	270040570	9220	9220	9220	9220	0
140	20241121	163000	270040570	9220	9220	9220	9220	0
141	20241121	162900	270040570	9220	9220	9220	9220	0
142	20241121	162800	270040570	9220	9220	9220	9220	0
143	20241121	162700	270040570	9220	9220	9220	9220	0
144	20241121	162600	270040570	9220	9220	9220	9220	0
145	20241121	162500	270040570	9220	9220	9220	9220	0
146	20241121	162400	270040570	9220	9220	9220	9220	0
147	20241121	162300	270040570	9220	9220	9220	9220	0
148	20241121	162200	270040570	9220	9220	9220	9220	0
149	20241121	162100	270040570	9220	9220	9220	9220	0
150	20241121	162000	270040570	9220	9220	9220	9220	0
151	20241121	161900	270040570	9220	9220	9220	9220	0
152	20241121	161800	270040570	9220	9220	9220	9220	1284
153	20241121	161700	270040570	9220	9220	9220	9220	0
154	20241121	161600	270040570	9220	9220	9220	9220	0
155	20241121	161500	270040570	9220	9220	9220	9220	0
156	20241121	161400	270040570	9220	9220	9220	9220	0
157	20241121	161300	270040570	9220	9220	9220	9220	0
158	20241121	161200	270040570	9220	9220	9220	9220	0
159	20241121	161100	270040570	9220	9220	9220	9220	0
160	20241121	161000	270040570	9220	9220	9220	9220	0
161	20241121	160900	270040570	9220	9220	9220	9220	0
162	20241121	160800	270040570	9220	9220	9220	9220	0
163	20241121	160700	270040570	9220	9220	9220	9220	0
164	20241121	160600	270040570	9220	9220	9220	9220	0
165	20241121	160500	270040570	9220	9220	9220	9220	0
166	20241121	160400	270040570	9220	9220	9220	9220	0
167	20241121	160300	270040570	9220	9220	9220	9220	0
168	20241121	160200	270040570	9220	9220	9220	9220	0
169	20241121	160100	270040570	9220	9220	9220	9220	0
170	20241121	160000	270040570	9220	9220	9220	9220	0
171	20241121	155900	270040570	9220	9220	9220	9220	0
172	20241121	155800	270040570	9220	9220	9220	9220	0
173	20241121	155700	270040570	9220	9220	9220	9220	0
174	20241121	155600	270040570	9220	9220	9220	9220	0
175	20241121	155500	270040570	9220	9220	9220	9220	0
176	20241121	155400	270040570	9220	9220	9220	9220	0
177	20241121	155300	270040570	9220	9220	9220	9220	0
178	20241121	155200	270040570	9220	9220	9220	9220	0
179	20241121	155100	270040570	9220	9220	9220	9220	0
180	20241121	155000	270040570	9220	9220	9220	9220	0
181	20241121	154900	270040570	9220	9220	9220	9220	0
182	20241121	154800	270040570	9220	9220	9220	9220	1284
183	20241121	154700	270040570	9220	9220	9220	9220	0
184	20241121	154600	270040570	9220	9220	9220	9220	0
185	20241121	154500	270040570	9220	9220	9220	9220	0
186	20241121	154400	270040570	9220	9220	9220	9220	0
187	20241121	154300	270040570	9220	9220	9220	9220	0
188	20241121	154200	270040570	9220	9220	9220	9220	0
189	20241121	154100	270040570	9220	9220	9220	9220	0
190	20241121	154000	270040570	9220	9220	9220	9220	0
191	20241121	153900	270040570	9220	9220	9220	9220	0
192	20241121	153800	270040570	9220	9220	9220	9220	0
193	20241121	153700	270040570	9220	9220	9220	9220	0
194	20241121	153600	270040570	9220	9220	9220	9220	0
195	20241121	153500	270040570	9220	9220	9220	9220	0
196	20241121	153400	270040570	9220	9220	9220	9220	0
197	20241121	153300	270040570	9220	9220	9220	9220	0
198	20241121	153200	270040570	9220	9220	9220	9220	0
199	20241121	153100	270040570	9220	9220	9220	9220	0
200	20241121	153000	270040570	9220	9220	9220	9220	1284
201	20241121	152900	258202090	9280	9280	9280	9280	0
202	20241121	152800	258202090	9280	9280	9280	9280	0
203	20241121	152700	258202090	9280	9280	9280	9280	0
204	20241121	152600	258202090	9280	9280	9280	9280	0
205	20241121	152500	258202090	9280	9280	9280	9280	0
206	20241121	152400	258202090	9280	9280	9280	9280	0
207	20241121	152300	258202090	9280	9280	9280	9280	0
208	20241121	152200	258202090	9280	9280	9280	9280	0
209	20241121	152100	258202090	9280	9280	9280	9280	0
210	20241121	152000	258202090	9280	9280	9280	9280	0
211	20241121	151900	258202090	9280	9280	9280	9280	32
212	20241121	151800	257905130	9280	9280	9280	9280	31
213	20241121	151700	257617450	9250	9250	9250	9250	0
214	20241121	151600	257617450	9250	9250	9250	9250	25
215	20241121	151500	257386200	9250	9290	9290	9250	87
216	20241121	151400	256581410	9290	9290	9290	9290	1
217	20241121	151300	256572120	9250	9250	9250	9250	0
218	20241121	151200	256572120	9250	9250	9250	9250	0
219	20241121	151100	256572120	9250	9250	9250	9250	44
220	20241121	151000	256165120	9250	9290	9290	9250	3
221	20241121	150900	256137330	9290	9290	9290	9290	0
222	20241121	150800	256137330	9290	9290	9290	9290	0
223	20241121	150700	256137330	9290	9290	9290	9290	12
224	20241121	150600	256025850	9300	9300	9300	9300	0
225	20241121	150500	256025850	9300	9300	9300	9300	0
226	20241121	150400	256025850	9300	9260	9300	9250	56
227	20241121	150300	255507560	9300	9300	9300	9300	0
228	20241121	150200	255507560	9300	9300	9300	9300	1
229	20241121	150100	255498260	9300	9300	9300	9300	0
230	20241121	150000	255498260	9300	9300	9300	9300	1
231	20241121	145900	255488960	9260	9280	9280	9260	150
232	20241121	145800	254099810	9270	9270	9270	9270	0
233	20241121	145700	254099810	9270	9300	9300	9270	115
234	20241121	145600	253030760	9300	9300	9300	9300	1
235	20241121	145500	253021460	9270	9270	9270	9270	0
236	20241121	145400	253021460	9270	9270	9270	9270	0
237	20241121	145300	253021460	9270	9270	9270	9270	0
238	20241121	145200	253021460	9270	9270	9270	9270	0
239	20241121	145100	253021460	9270	9270	9270	9270	0
240	20241121	145000	253021460	9270	9270	9270	9270	0
241	20241121	144900	253021460	9270	9270	9270	9270	150
242	20241121	144800	251630960	9270	9300	9300	9270	7
243	20241121	144700	251566040	9300	9300	9300	9300	0
244	20241121	144600	251566040	9300	9300	9300	9300	0
245	20241121	144500	251566040	9300	9300	9300	9300	0
246	20241121	144400	251566040	9300	9300	9300	9300	0
247	20241121	144300	251566040	9300	9300	9300	9300	1
248	20241121	144200	251556740	9250	9250	9250	9250	0
249	20241121	144100	251556740	9250	9250	9250	9250	0
250	20241121	144000	251556740	9250	9250	9250	9250	0
251	20241121	143900	251556740	9250	9260	9260	9250	61
252	20241121	143800	250991890	9260	9260	9260	9260	15
253	20241121	143700	250852990	9300	9300	9300	9300	0
254	20241121	143600	250852990	9300	9300	9300	9300	4
255	20241121	143500	250815790	9240	9240	9240	9240	0
256	20241121	143400	250815790	9240	9240	9240	9240	6
257	20241121	143300	250760350	9310	9290	9310	9290	290
258	20241121	143200	248063860	9290	9290	9290	9290	0
259	20241121	143100	248063860	9290	9290	9290	9290	0
260	20241121	143000	248063860	9290	9290	9290	9290	1
261	20241121	142900	248054570	9290	9290	9290	9290	0
262	20241121	142800	248054570	9290	9290	9290	9290	1
263	20241121	142700	248045280	9290	9290	9290	9290	0
264	20241121	142600	248045280	9290	9290	9290	9290	5
265	20241121	142500	247998830	9290	9290	9290	9290	1
266	20241121	142400	247989540	9300	9290	9300	9290	64
267	20241121	142300	247394410	9220	9230	9230	9220	523
268	20241121	142200	242569140	9230	9230	9230	9230	3
269	20241121	142100	242541450	9230	9230	9230	9230	14
270	20241121	142000	242412230	9290	9240	9290	9230	65
271	20241121	141900	241811480	9300	9300	9300	9230	538
272	20241121	141800	236841080	9230	9270	9300	9230	1445
273	20241121	141700	223494950	9220	9300	9300	9220	1771
274	20241121	141600	207127970	9370	9370	9370	9370	0
275	20241121	141500	207127970	9370	9370	9370	9370	0
276	20241121	141400	207127970	9370	9370	9370	9370	0
277	20241121	141300	207127970	9370	9320	9370	9290	1020
278	20241121	141200	197629030	9310	9310	9310	9310	0
279	20241121	141100	197629030	9310	9310	9310	9310	20
280	20241121	141000	197442830	9310	9310	9310	9300	367
281	20241121	140900	194028890	9370	9370	9370	9370	0
282	20241121	140800	194028890	9370	9370	9370	9370	0
283	20241121	140700	194028890	9370	9370	9370	9370	1
284	20241121	140600	194019520	9320	9320	9320	9320	251
285	20241121	140500	191680200	9370	9370	9370	9370	0
286	20241121	140400	191680200	9370	9370	9370	9370	0
287	20241121	140300	191680200	9370	9370	9370	9370	0
288	20241121	140200	191680200	9370	9370	9370	9370	0
289	20241121	140100	191680200	9370	9330	9370	9320	285
290	20241121	140000	189015720	9350	9350	9350	9350	15
291	20241121	135900	188875470	9350	9350	9350	9350	1
292	20241121	135800	188866120	9350	9350	9350	9350	0
293	20241121	135700	188866120	9350	9350	9350	9350	0
294	20241121	135600	188866120	9350	9350	9350	9350	200
295	20241121	135500	186996120	9350	9320	9350	9310	571
296	20241121	135400	181678520	9330	9330	9330	9330	378
297	20241121	135300	178151780	9340	9340	9340	9340	0
298	20241121	135200	178151780	9340	9340	9340	9340	1783
299	20241121	135100	161498560	9360	9360	9360	9360	0
300	20241121	135000	161498560	9360	9360	9360	9360	0
301	20241121	134900	161498560	9360	9340	9360	9330	194
302	20241121	134800	159688500	9330	9330	9330	9330	0
303	20241121	134700	159688500	9330	9330	9330	9330	15
304	20241121	134600	159548550	9340	9340	9340	9340	6
305	20241121	134500	159492510	9350	9360	9360	9350	632
306	20241121	134400	153582310	9360	9360	9360	9360	0
307	20241121	134300	153582310	9360	9360	9360	9360	0
308	20241121	134200	153582310	9360	9360	9360	9360	0
309	20241121	134100	153582310	9360	9360	9360	9360	1
310	20241121	134000	153572950	9350	9350	9350	9350	0
311	20241121	133900	153572950	9350	9350	9350	9350	3
312	20241121	133800	153544900	9340	9340	9340	9340	0
313	20241121	133700	153544900	9340	9340	9340	9340	20
314	20241121	133600	153358100	9350	9350	9350	9350	0
315	20241121	133500	153358100	9350	9350	9350	9350	0
316	20241121	133400	153358100	9350	9350	9350	9350	0
317	20241121	133300	153358100	9350	9350	9350	9350	0
318	20241121	133200	153358100	9350	9350	9350	9350	2
319	20241121	133100	153339400	9350	9350	9350	9350	0
320	20241121	133000	153339400	9350	9350	9350	9350	222
321	20241121	132900	151263700	9360	9360	9360	9360	0
322	20241121	132800	151263700	9360	9360	9360	9360	0
323	20241121	132700	151263700	9360	9360	9360	9360	0
324	20241121	132600	151263700	9360	9360	9360	9360	0
325	20241121	132500	151263700	9360	9360	9360	9360	0
326	20241121	132400	151263700	9360	9350	9360	9330	114
327	20241121	132300	150198540	9350	9350	9350	9350	0
328	20241121	132200	150198540	9350	9350	9350	9350	0
329	20241121	132100	150198540	9350	9350	9350	9350	224
330	20241121	132000	148104140	9360	9360	9360	9360	0
331	20241121	131900	148104140	9360	9350	9360	9350	101
332	20241121	131800	147159780	9350	9360	9360	9350	16
333	20241121	131700	147010170	9360	9360	9360	9360	0
334	20241121	131600	147010170	9360	9350	9360	9350	21
335	20241121	131500	146813810	9360	9360	9360	9360	0
336	20241121	131400	146813810	9360	9330	9360	9330	93
337	20241121	131300	145944980	9360	9350	9360	9350	152
338	20241121	131200	144523770	9350	9350	9350	9350	58
339	20241121	131100	143981470	9350	9320	9350	9320	984
340	20241121	131000	134796530	9310	9310	9310	9310	217
341	20241121	130900	132776260	9300	9300	9300	9300	0
342	20241121	130800	132776260	9300	9300	9300	9300	0
343	20241121	130700	132776260	9300	9300	9300	9300	0
344	20241121	130600	132776260	9300	9300	9300	9300	220
345	20241121	130500	130730260	9290	9290	9290	9290	0
346	20241121	130400	130730260	9290	9290	9290	9290	23
347	20241121	130300	130516590	9290	9290	9300	9290	392
348	20241121	130200	126874000	9280	9280	9280	9280	120
349	20241121	130100	125760400	9270	9280	9280	9270	45
350	20241121	130000	125343230	9280	9290	9290	9280	438
351	20241121	125900	121275090	9280	9280	9280	9280	0
352	20241121	125800	121275090	9280	9260	9280	9260	754
353	20241121	125700	114285970	9260	9260	9260	9260	154
354	20241121	125600	112859930	9250	9250	9250	9250	0
355	20241121	125500	112859930	9250	9260	9260	9250	2
356	20241121	125400	112841420	9280	9280	9280	9280	0
357	20241121	125300	112841420	9280	9280	9280	9280	0
358	20241121	125200	112841420	9280	9280	9280	9280	0
359	20241121	125100	112841420	9280	9280	9280	9280	0
360	20241121	125000	112841420	9280	9280	9280	9280	1
361	20241121	124900	112832140	9280	9280	9280	9280	0
362	20241121	124800	112832140	9280	9280	9280	9280	1
363	20241121	124700	112822860	9250	9250	9250	9250	9
364	20241121	124600	112739610	9250	9250	9250	9250	0
365	20241121	124500	112739610	9250	9250	9250	9250	2
366	20241121	124400	112721110	9270	9270	9270	9270	1
367	20241121	124300	112711840	9280	9280	9280	9280	0
368	20241121	124200	112711840	9280	9280	9280	9280	0
369	20241121	124100	112711840	9280	9270	9280	9270	3
370	20241121	124000	112684020	9270	9270	9270	9270	1
371	20241121	123900	112674750	9250	9260	9260	9250	50
372	20241121	123800	112211900	9270	9270	9270	9270	1
373	20241121	123700	112202630	9260	9260	9260	9260	0
374	20241121	123600	112202630	9260	9260	9260	9260	4
375	20241121	123500	112165590	9270	9270	9270	9270	1
376	20241121	123400	112156320	9260	9270	9270	9260	144
377	20241121	123300	110821940	9260	9260	9260	9260	0
378	20241121	123200	110821940	9260	9260	9260	9260	0
379	20241121	123100	110821940	9260	9260	9260	9260	0
380	20241121	123000	110821940	9260	9260	9260	9260	0
381	20241121	122900	110821940	9260	9260	9260	9260	0
382	20241121	122800	110821940	9260	9270	9270	9260	16
383	20241121	122700	110673770	9270	9270	9270	9270	0
384	20241121	122600	110673770	9270	9270	9270	9270	0
385	20241121	122500	110673770	9270	9270	9270	9270	2
386	20241121	122400	110655230	9260	9260	9260	9260	0
387	20241121	122300	110655230	9260	9260	9260	9260	2
388	20241121	122200	110636710	9280	9280	9280	9280	0
389	20241121	122100	110636710	9280	9280	9280	9280	0
390	20241121	122000	110636710	9280	9280	9280	9280	0
391	20241121	121900	110636710	9280	9280	9280	9280	1
392	20241121	121800	110627430	9250	9250	9250	9250	0
393	20241121	121700	110627430	9250	9250	9250	9250	0
394	20241121	121600	110627430	9250	9260	9260	9250	3
395	20241121	121500	110599670	9250	9250	9250	9250	0
396	20241121	121400	110599670	9250	9250	9250	9250	0
397	20241121	121300	110599670	9250	9250	9250	9250	0
398	20241121	121200	110599670	9250	9250	9250	9250	0
399	20241121	121100	110599670	9250	9250	9250	9250	0
400	20241121	121000	110599670	9250	9250	9250	9250	0
401	20241121	120900	110599670	9250	9250	9250	9250	0
402	20241121	120800	110599670	9250	9250	9250	9250	14
403	20241121	120700	110470170	9250	9250	9250	9250	4
404	20241121	120600	110433170	9260	9260	9260	9260	1
405	20241121	120500	110423910	9250	9250	9250	9250	0
406	20241121	120400	110423910	9250	9250	9250	9250	0
407	20241121	120300	110423910	9250	9250	9250	9250	5
408	20241121	120200	110377660	9250	9250	9250	9250	0
409	20241121	120100	110377660	9250	9260	9260	9250	40
410	20241121	120000	110007650	9250	9250	9250	9250	0
411	20241121	115900	110007650	9250	9250	9250	9250	0
412	20241121	115800	110007650	9250	9250	9250	9250	0
413	20241121	115700	110007650	9250	9250	9250	9250	0
414	20241121	115600	110007650	9250	9250	9250	9250	0
415	20241121	115500	110007650	9250	9250	9250	9250	0
416	20241121	115400	110007650	9250	9250	9250	9250	14
417	20241121	115300	109878150	9250	9260	9260	9250	7
418	20241121	115200	109813390	9250	9250	9250	9250	0
419	20241121	115100	109813390	9250	9250	9250	9250	14
420	20241121	115000	109683890	9280	9280	9280	9280	0
421	20241121	114900	109683890	9280	9280	9280	9280	0
422	20241121	114800	109683890	9280	9280	9280	9280	1
423	20241121	114700	109674610	9260	9270	9270	9260	133
424	20241121	114600	108442980	9270	9270	9270	9270	0
425	20241121	114500	108442980	9270	9270	9270	9270	28
426	20241121	114400	108183420	9250	9250	9250	9250	0
427	20241121	114300	108183420	9250	9250	9250	9250	7
428	20241121	114200	108118670	9280	9280	9280	9280	0
429	20241121	114100	108118670	9280	9280	9280	9280	0
430	20241121	114000	108118670	9280	9280	9280	9280	0
431	20241121	113900	108118670	9280	9280	9280	9280	0
432	20241121	113800	108118670	9280	9280	9280	9280	1
433	20241121	113700	108109390	9240	9240	9240	9240	0
434	20241121	113600	108109390	9240	9240	9240	9240	0
435	20241121	113500	108109390	9240	9240	9240	9240	0
436	20241121	113400	108109390	9240	9240	9240	9240	76
437	20241121	113300	107407150	9260	9260	9260	9260	118
438	20241121	113200	106314470	9260	9260	9260	9260	2
439	20241121	113100	106295950	9280	9280	9280	9280	0
440	20241121	113000	106295950	9280	9280	9280	9280	1
441	20241121	112900	106286670	9270	9270	9270	9270	0
442	20241121	112800	106286670	9270	9270	9270	9270	1
443	20241121	112700	106277400	9290	9290	9290	9290	0
444	20241121	112600	106277400	9290	9290	9290	9290	0
445	20241121	112500	106277400	9290	9290	9290	9290	0
446	20241121	112400	106277400	9290	9290	9290	9290	0
447	20241121	112300	106277400	9290	9290	9290	9290	1
448	20241121	112200	106268110	9290	9290	9290	9290	5
449	20241121	112100	106221660	9290	9290	9290	9290	1
450	20241121	112000	106212370	9260	9270	9270	9260	100
451	20241121	111900	105286060	9290	9290	9290	9290	0
452	20241121	111800	105286060	9290	9290	9290	9290	0
453	20241121	111700	105286060	9290	9290	9290	9290	0
454	20241121	111600	105286060	9290	9290	9290	9290	1
455	20241121	111500	105276770	9290	9290	9290	9290	28
456	20241121	111400	105016650	9290	9290	9290	9290	0
457	20241121	111300	105016650	9290	9290	9290	9290	2
458	20241121	111200	104998070	9290	9290	9290	9290	1
459	20241121	111100	104988780	9270	9270	9270	9270	0
460	20241121	111000	104988780	9270	9270	9270	9270	1
461	20241121	110900	104979510	9270	9270	9270	9270	0
462	20241121	110800	104979510	9270	9270	9270	9270	1
463	20241121	110700	104970240	9270	9260	9270	9260	224
464	20241121	110600	102893810	9260	9260	9260	9260	0
465	20241121	110500	102893810	9260	9260	9260	9260	1
466	20241121	110400	102884550	9230	9230	9230	9230	0
467	20241121	110300	102884550	9230	9230	9230	9230	0
468	20241121	110200	102884550	9230	9240	9240	9230	8
469	20241121	110100	102810650	9240	9240	9240	9240	60
470	20241121	110000	102256250	9270	9270	9270	9270	1
471	20241121	105900	102246980	9240	9240	9240	9240	0
472	20241121	105800	102246980	9240	9240	9240	9240	129
473	20241121	105700	101055020	9240	9240	9240	9240	25
474	20241121	105600	100824020	9240	9240	9240	9240	1
475	20241121	105500	100814780	9240	9240	9240	9240	0
476	20241121	105400	100814780	9240	9270	9270	9240	10
477	20241121	105300	100722220	9260	9220	9270	9220	54
478	20241121	105200	100223630	9230	9230	9230	9230	0
479	20241121	105100	100223630	9230	9230	9230	9230	0
480	20241121	105000	100223630	9230	9230	9230	9230	31
481	20241121	104900	99937500	9220	9220	9220	9220	0
482	20241121	104800	99937500	9220	9220	9220	9220	0
483	20241121	104700	99937500	9220	9220	9220	9220	0
484	20241121	104600	99937500	9220	9220	9220	9220	0
485	20241121	104500	99937500	9220	9250	9250	9220	600
486	20241121	104400	94391670	9300	9300	9300	9300	0
487	20241121	104300	94391670	9300	9300	9300	9300	0
488	20241121	104200	94391670	9300	9300	9300	9300	1
489	20241121	104100	94382370	9290	9290	9290	9290	8
490	20241121	104000	94308050	9290	9290	9290	9290	423
491	20241121	103900	90378380	9290	9290	9290	9290	0
492	20241121	103800	90378380	9290	9290	9290	9290	0
493	20241121	103700	90378380	9290	9290	9290	9290	17
494	20241121	103600	90220450	9290	9290	9290	9290	0
495	20241121	103500	90220450	9290	9290	9290	9290	0
496	20241121	103400	90220450	9290	9230	9290	9230	84
497	20241121	103300	89444770	9230	9230	9230	9230	0
498	20241121	103200	89444770	9230	9230	9230	9230	0
499	20241121	103100	89444770	9230	9230	9230	9230	1
500	20241121	103000	89435540	9240	9240	9240	9240	1
501	20241121	102900	89426300	9230	9230	9230	9230	0
502	20241121	102800	89426300	9230	9230	9230	9230	0
503	20241121	102700	89426300	9230	9230	9230	9230	21
504	20241121	102600	89232470	9220	9220	9220	9220	0
505	20241121	102500	89232470	9220	9220	9220	9220	0
506	20241121	102400	89232470	9220	9220	9220	9220	0
507	20241121	102300	89232470	9220	9220	9220	9220	0
508	20241121	102200	89232470	9220	9230	9230	9220	121
509	20241121	102100	88116130	9240	9240	9240	9240	0
510	20241121	102000	88116130	9240	9240	9240	9240	91
511	20241121	101900	87275290	9240	9240	9240	9240	0
512	20241121	101800	87275290	9240	9240	9240	9240	0
513	20241121	101700	87275290	9240	9240	9240	9240	4
514	20241121	101600	87238330	9240	9240	9240	9240	0
515	20241121	101500	87238330	9240	9240	9240	9240	0
516	20241121	101400	87238330	9240	9290	9290	9240	16
517	20241121	101300	87090440	9240	9240	9240	9240	0
518	20241121	101200	87090440	9240	9280	9280	9240	257
519	20241121	101100	84710780	9280	9300	9300	9280	5
520	20241121	101000	84664320	9290	9290	9290	9290	0
521	20241121	100900	84664320	9290	9290	9290	9290	0
522	20241121	100800	84664320	9290	9290	9290	9290	2
523	20241121	100700	84645740	9280	9270	9280	9270	104
524	20241121	100600	83681150	9240	9240	9240	9240	0
525	20241121	100500	83681150	9240	9240	9240	9240	0
526	20241121	100400	83681150	9240	9240	9240	9240	51
527	20241121	100300	83209910	9270	9270	9270	9240	3
528	20241121	100200	83182130	9240	9240	9240	9240	0
529	20241121	100100	83182130	9240	9240	9240	9240	396
530	20241121	100000	79523090	9210	9240	9240	9210	11
531	20241121	095900	79421740	9240	9240	9240	9240	1
532	20241121	095800	79412500	9210	9210	9210	9210	0
533	20241121	095700	79412500	9210	9210	9210	9210	16
534	20241121	095600	79265140	9210	9210	9210	9210	0
535	20241121	095500	79265140	9210	9220	9220	9210	236
536	20241121	095400	77091570	9240	9240	9240	9240	0
537	20241121	095300	77091570	9240	9240	9240	9240	1
538	20241121	095200	77082330	9220	9220	9220	9220	126
539	20241121	095100	75920610	9220	9220	9220	9220	0
540	20241121	095000	75920610	9220	9220	9220	9220	0
541	20241121	094900	75920610	9220	9220	9220	9220	0
542	20241121	094800	75920610	9220	9220	9220	9220	0
543	20241121	094700	75920610	9220	9220	9220	9220	29
544	20241121	094600	75653230	9240	9240	9240	9240	0
545	20241121	094500	75653230	9240	9240	9240	9240	1
546	20241121	094400	75643990	9220	9220	9220	9220	0
547	20241121	094300	75643990	9220	9220	9220	9220	544
548	20241121	094200	70628310	9220	9220	9220	9220	17
549	20241121	094100	70471570	9220	9240	9240	9220	35
550	20241121	094000	70148830	9240	9240	9240	9240	10
551	20241121	093900	70056430	9240	9240	9240	9240	1
552	20241121	093800	70047190	9190	9190	9190	9190	0
553	20241121	093700	70047190	9190	9190	9190	9190	0
554	20241121	093600	70047190	9190	9190	9190	9190	50
555	20241121	093500	69587690	9190	9220	9220	9190	900
556	20241121	093400	61310780	9240	9240	9240	9240	1
557	20241121	093300	61301540	9220	9220	9220	9220	18
558	20241121	093200	61135580	9220	9240	9240	9220	7
559	20241121	093100	61071000	9240	9240	9240	9240	1
560	20241121	093000	61061760	9240	9240	9240	9240	1
561	20241121	092900	61052520	9240	9240	9240	9240	0
562	20241121	092800	61052520	9240	9220	9240	9220	15
563	20241121	092700	60914200	9220	9240	9240	9220	21
564	20241121	092600	60720180	9240	9240	9240	9240	25
565	20241121	092500	60489180	9240	9240	9240	9240	1
566	20241121	092400	60479940	9200	9200	9200	9200	7
567	20241121	092300	60415540	9190	9190	9190	9190	99
568	20241121	092200	59505730	9190	9190	9190	9190	0
569	20241121	092100	59505730	9190	9200	9200	9190	441
570	20241121	092000	55451880	9200	9240	9240	9200	544
571	20241121	091900	50446280	9240	9240	9240	9240	2
572	20241121	091800	50427800	9200	9210	9210	9200	830
573	20241121	091700	42783730	9220	9230	9230	9220	510
574	20241121	091600	38077510	9230	9240	9240	9230	425
575	20241121	091500	34154310	9230	9240	9240	9230	229
576	20241121	091400	32039140	9230	9260	9260	9230	200
577	20241121	091300	30190170	9260	9260	9260	9260	42
578	20241121	091200	29801250	9260	9270	9270	9260	300
579	20241121	091100	27021420	9270	9310	9310	9270	191
580	20241121	091000	25246140	9340	9390	9390	9340	853
581	20241121	090900	17262420	9390	9390	9390	9390	5
582	20241121	090800	17215470	9360	9360	9360	9360	0
583	20241121	090700	17215470	9360	9350	9380	9350	390
584	20241121	090600	13564900	9350	9320	9350	9320	8
585	20241121	090500	13490130	9250	9300	9300	9250	280
586	20241121	090400	10893850	9300	9300	9300	9300	96
587	20241121	090300	10001050	9300	9320	9320	9300	54
588	20241121	090200	9498370	9320	9320	9320	9320	19
589	20241121	090100	9321290	9250	9290	9290	9250	128
590	20241121	090000	8134440	9390	9260	9390	9260	878