KissMeData/006660/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	184500	73130540	9150	9150	9150	9150	289
3	20231120	184400	73130540	9150	9150	9150	9150	0
4	20231120	184300	73130540	9150	9150	9150	9150	0
5	20231120	184200	73130540	9150	9150	9150	9150	0
6	20231120	184100	73130540	9150	9150	9150	9150	0
7	20231120	184000	73130540	9150	9150	9150	9150	0
8	20231120	183900	73130540	9150	9150	9150	9150	0
9	20231120	183800	73130540	9150	9150	9150	9150	0
10	20231120	183700	73130540	9150	9150	9150	9150	0
11	20231120	183600	73130540	9150	9150	9150	9150	0
12	20231120	183500	73130540	9150	9150	9150	9150	0
13	20231120	183400	73130540	9150	9150	9150	9150	0
14	20231120	183300	73130540	9150	9150	9150	9150	0
15	20231120	183200	73130540	9150	9150	9150	9150	0
16	20231120	183100	73130540	9150	9150	9150	9150	0
17	20231120	183000	73130540	9150	9150	9150	9150	0
18	20231120	182900	73130540	9150	9150	9150	9150	0
19	20231120	182800	73130540	9150	9150	9150	9150	0
20	20231120	182700	73130540	9150	9150	9150	9150	0
21	20231120	182600	73130540	9150	9150	9150	9150	0
22	20231120	182500	73130540	9150	9150	9150	9150	0
23	20231120	182400	73130540	9150	9150	9150	9150	0
24	20231120	182300	73130540	9150	9150	9150	9150	0
25	20231120	182200	73130540	9150	9150	9150	9150	0
26	20231120	182100	73130540	9150	9150	9150	9150	0
27	20231120	182000	73130540	9150	9150	9150	9150	0
28	20231120	181900	73130540	9150	9150	9150	9150	0
29	20231120	181800	73130540	9150	9150	9150	9150	0
30	20231120	181700	73130540	9150	9150	9150	9150	0
31	20231120	181600	73130540	9150	9150	9150	9150	0
32	20231120	181500	73130540	9150	9150	9150	9150	289
33	20231120	181400	73130540	9150	9150	9150	9150	0
34	20231120	181300	73130540	9150	9150	9150	9150	0
35	20231120	181200	73130540	9150	9150	9150	9150	0
36	20231120	181100	73130540	9150	9150	9150	9150	0
37	20231120	181000	73130540	9150	9150	9150	9150	0
38	20231120	180900	73130540	9150	9150	9150	9150	0
39	20231120	180800	73130540	9150	9150	9150	9150	0
40	20231120	180700	73130540	9150	9150	9150	9150	0
41	20231120	180600	73130540	9150	9150	9150	9150	0
42	20231120	180500	73130540	9150	9150	9150	9150	0
43	20231120	180400	73130540	9150	9150	9150	9150	0
44	20231120	180300	73130540	9150	9150	9150	9150	0
45	20231120	180200	73130540	9150	9150	9150	9150	0
46	20231120	180100	73130540	9150	9150	9150	9150	0
47	20231120	180000	73130540	9150	9150	9150	9150	0
48	20231120	175900	73130540	9150	9150	9150	9150	0
49	20231120	175800	73130540	9150	9150	9150	9150	0
50	20231120	175700	73130540	9150	9150	9150	9150	0
51	20231120	175600	73130540	9150	9150	9150	9150	0
52	20231120	175500	73130540	9150	9150	9150	9150	0
53	20231120	175400	73130540	9150	9150	9150	9150	0
54	20231120	175300	73130540	9150	9150	9150	9150	0
55	20231120	175200	73130540	9150	9150	9150	9150	0
56	20231120	175100	73130540	9150	9150	9150	9150	0
57	20231120	175000	73130540	9150	9150	9150	9150	0
58	20231120	174900	73130540	9150	9150	9150	9150	0
59	20231120	174800	73130540	9150	9150	9150	9150	0
60	20231120	174700	73130540	9150	9150	9150	9150	0
61	20231120	174600	73130540	9150	9150	9150	9150	0
62	20231120	174500	73130540	9150	9150	9150	9150	289
63	20231120	174400	73130540	9150	9150	9150	9150	0
64	20231120	174300	73130540	9150	9150	9150	9150	0
65	20231120	174200	73130540	9150	9150	9150	9150	0
66	20231120	174100	73130540	9150	9150	9150	9150	0
67	20231120	174000	73130540	9150	9150	9150	9150	0
68	20231120	173900	73130540	9150	9150	9150	9150	0
69	20231120	173800	73130540	9150	9150	9150	9150	0
70	20231120	173700	73130540	9150	9150	9150	9150	0
71	20231120	173600	73130540	9150	9150	9150	9150	0
72	20231120	173500	73130540	9150	9150	9150	9150	0
73	20231120	173400	73130540	9150	9150	9150	9150	0
74	20231120	173300	73130540	9150	9150	9150	9150	0
75	20231120	173200	73130540	9150	9150	9150	9150	0
76	20231120	173100	73130540	9150	9150	9150	9150	0
77	20231120	173000	73130540	9150	9150	9150	9150	0
78	20231120	172900	73130540	9150	9150	9150	9150	0
79	20231120	172800	73130540	9150	9150	9150	9150	0
80	20231120	172700	73130540	9150	9150	9150	9150	0
81	20231120	172600	73130540	9150	9150	9150	9150	0
82	20231120	172500	73130540	9150	9150	9150	9150	0
83	20231120	172400	73130540	9150	9150	9150	9150	0
84	20231120	172300	73130540	9150	9150	9150	9150	0
85	20231120	172200	73130540	9150	9150	9150	9150	0
86	20231120	172100	73130540	9150	9150	9150	9150	0
87	20231120	172000	73130540	9150	9150	9150	9150	0
88	20231120	171900	73130540	9150	9150	9150	9150	0
89	20231120	171800	73130540	9150	9150	9150	9150	0
90	20231120	171700	73130540	9150	9150	9150	9150	0
91	20231120	171600	73130540	9150	9150	9150	9150	0
92	20231120	171500	73130540	9150	9150	9150	9150	289
93	20231120	171400	73130540	9150	9150	9150	9150	0
94	20231120	171300	73130540	9150	9150	9150	9150	0
95	20231120	171200	73130540	9150	9150	9150	9150	0
96	20231120	171100	73130540	9150	9150	9150	9150	0
97	20231120	171000	73130540	9150	9150	9150	9150	0
98	20231120	170900	73130540	9150	9150	9150	9150	0
99	20231120	170800	73130540	9150	9150	9150	9150	0
100	20231120	170700	73130540	9150	9150	9150	9150	0
101	20231120	170600	73130540	9150	9150	9150	9150	0
102	20231120	170500	73130540	9150	9150	9150	9150	0
103	20231120	170400	73130540	9150	9150	9150	9150	0
104	20231120	170300	73130540	9150	9150	9150	9150	0
105	20231120	170200	73130540	9150	9150	9150	9150	0
106	20231120	170100	73130540	9150	9150	9150	9150	0
107	20231120	170000	73130540	9150	9150	9150	9150	0
108	20231120	165900	73130540	9150	9150	9150	9150	0
109	20231120	165800	73130540	9150	9150	9150	9150	0
110	20231120	165700	73130540	9150	9150	9150	9150	0
111	20231120	165600	73130540	9150	9150	9150	9150	0
112	20231120	165500	73130540	9150	9150	9150	9150	0
113	20231120	165400	73130540	9150	9150	9150	9150	0
114	20231120	165300	73130540	9150	9150	9150	9150	0
115	20231120	165200	73130540	9150	9150	9150	9150	0
116	20231120	165100	73130540	9150	9150	9150	9150	0
117	20231120	165000	73130540	9150	9150	9150	9150	0
118	20231120	164900	73130540	9150	9150	9150	9150	0
119	20231120	164800	73130540	9150	9150	9150	9150	0
120	20231120	164700	73130540	9150	9150	9150	9150	0
121	20231120	164600	73130540	9150	9150	9150	9150	0
122	20231120	164500	73130540	9150	9150	9150	9150	289
123	20231120	164400	73130540	9150	9150	9150	9150	0
124	20231120	164300	73130540	9150	9150	9150	9150	0
125	20231120	164200	73130540	9150	9150	9150	9150	0
126	20231120	164100	73130540	9150	9150	9150	9150	0
127	20231120	164000	73130540	9150	9150	9150	9150	0
128	20231120	163900	73130540	9150	9150	9150	9150	0
129	20231120	163800	73130540	9150	9150	9150	9150	0
130	20231120	163700	73130540	9150	9150	9150	9150	0
131	20231120	163600	73130540	9150	9150	9150	9150	0
132	20231120	163500	73130540	9150	9150	9150	9150	0
133	20231120	163400	73130540	9150	9150	9150	9150	0
134	20231120	163300	73130540	9150	9150	9150	9150	0
135	20231120	163200	73130540	9150	9150	9150	9150	0
136	20231120	163100	73130540	9150	9150	9150	9150	0
137	20231120	163000	73130540	9150	9150	9150	9150	0
138	20231120	162900	73130540	9150	9150	9150	9150	0
139	20231120	162800	73130540	9150	9150	9150	9150	0
140	20231120	162700	73130540	9150	9150	9150	9150	0
141	20231120	162600	73130540	9150	9150	9150	9150	0
142	20231120	162500	73130540	9150	9150	9150	9150	0
143	20231120	162400	73130540	9150	9150	9150	9150	0
144	20231120	162300	73130540	9150	9150	9150	9150	0
145	20231120	162200	73130540	9150	9150	9150	9150	0
146	20231120	162100	73130540	9150	9150	9150	9150	0
147	20231120	162000	73130540	9150	9150	9150	9150	0
148	20231120	161900	73130540	9150	9150	9150	9150	0
149	20231120	161800	73130540	9150	9150	9150	9150	0
150	20231120	161700	73130540	9150	9150	9150	9150	0
151	20231120	161600	73130540	9150	9150	9150	9150	0
152	20231120	161500	73130540	9150	9150	9150	9150	289
153	20231120	161400	73130540	9150	9150	9150	9150	0
154	20231120	161300	73130540	9150	9150	9150	9150	0
155	20231120	161200	73130540	9150	9150	9150	9150	0
156	20231120	161100	73130540	9150	9150	9150	9150	0
157	20231120	161000	73130540	9150	9150	9150	9150	0
158	20231120	160900	73130540	9150	9150	9150	9150	0
159	20231120	160800	73130540	9150	9150	9150	9150	0
160	20231120	160700	73130540	9150	9150	9150	9150	0
161	20231120	160600	73130540	9150	9150	9150	9150	0
162	20231120	160500	73130540	9150	9150	9150	9150	0
163	20231120	160400	73130540	9150	9150	9150	9150	0
164	20231120	160300	73130540	9150	9150	9150	9150	0
165	20231120	160200	73130540	9150	9150	9150	9150	0
166	20231120	160100	73130540	9150	9150	9150	9150	0
167	20231120	160000	73130540	9150	9150	9150	9150	0
168	20231120	155900	73130540	9150	9150	9150	9150	0
169	20231120	155800	73130540	9150	9150	9150	9150	0
170	20231120	155700	73130540	9150	9150	9150	9150	0
171	20231120	155600	73130540	9150	9150	9150	9150	0
172	20231120	155500	73130540	9150	9150	9150	9150	0
173	20231120	155400	73130540	9150	9150	9150	9150	0
174	20231120	155300	73130540	9150	9150	9150	9150	0
175	20231120	155200	73130540	9150	9150	9150	9150	0
176	20231120	155100	73130540	9150	9150	9150	9150	0
177	20231120	155000	73130540	9150	9150	9150	9150	0
178	20231120	154900	73130540	9150	9150	9150	9150	0
179	20231120	154800	73130540	9150	9150	9150	9150	0
180	20231120	154700	73130540	9150	9150	9150	9150	0
181	20231120	154600	73130540	9150	9150	9150	9150	0
182	20231120	154500	73130540	9150	9150	9150	9150	289
183	20231120	154400	73130540	9150	9150	9150	9150	0
184	20231120	154300	73130540	9150	9150	9150	9150	0
185	20231120	154200	73130540	9150	9150	9150	9150	0
186	20231120	154100	73130540	9150	9150	9150	9150	0
187	20231120	154000	73130540	9150	9150	9150	9150	0
188	20231120	153900	73130540	9150	9150	9150	9150	0
189	20231120	153800	73130540	9150	9150	9150	9150	0
190	20231120	153700	73130540	9150	9150	9150	9150	0
191	20231120	153600	73130540	9150	9150	9150	9150	0
192	20231120	153500	73130540	9150	9150	9150	9150	0
193	20231120	153400	73130540	9150	9150	9150	9150	0
194	20231120	153300	73130540	9150	9150	9150	9150	0
195	20231120	153200	73130540	9150	9150	9150	9150	0
196	20231120	153100	73130540	9150	9150	9150	9150	0
197	20231120	153000	73130540	9150	9150	9150	9150	289
198	20231120	152900	70486190	9150	9150	9150	9150	0
199	20231120	152800	70486190	9150	9150	9150	9150	0
200	20231120	152700	70486190	9150	9150	9150	9150	0
201	20231120	152600	70486190	9150	9150	9150	9150	0
202	20231120	152500	70486190	9150	9150	9150	9150	0
203	20231120	152400	70486190	9150	9150	9150	9150	0
204	20231120	152300	70486190	9150	9150	9150	9150	0
205	20231120	152200	70486190	9150	9150	9150	9150	0
206	20231120	152100	70486190	9150	9150	9150	9150	0
207	20231120	152000	70486190	9150	9150	9150	9150	0
208	20231120	151900	70486190	9150	9140	9150	9140	103
209	20231120	151800	69543750	9150	9150	9150	9150	0
210	20231120	151700	69543750	9150	9150	9150	9150	0
211	20231120	151600	69543750	9150	9150	9150	9150	0
212	20231120	151500	69543750	9150	9150	9150	9150	0
213	20231120	151400	69543750	9150	9150	9150	9150	1
214	20231120	151300	69534600	9150	9150	9150	9150	200
215	20231120	151200	67704600	9150	9150	9150	9150	0
216	20231120	151100	67704600	9150	9150	9150	9150	0
217	20231120	151000	67704600	9150	9150	9150	9150	0
218	20231120	150900	67704600	9150	9150	9150	9150	1
219	20231120	150800	67695450	9150	9150	9150	9150	0
220	20231120	150700	67695450	9150	9150	9150	9150	0
221	20231120	150600	67695450	9150	9150	9150	9150	0
222	20231120	150500	67695450	9150	9150	9150	9150	0
223	20231120	150400	67695450	9150	9150	9150	9150	0
224	20231120	150300	67695450	9150	9150	9150	9150	0
225	20231120	150200	67695450	9150	9150	9150	9150	0
226	20231120	150100	67695450	9150	9150	9150	9150	0
227	20231120	150000	67695450	9150	9150	9150	9150	1
228	20231120	145900	67686300	9140	9140	9140	9140	20
229	20231120	145800	67503500	9140	9140	9140	9140	16
230	20231120	145700	67357260	9150	9150	9150	9150	20
231	20231120	145600	67174260	9150	9150	9150	9150	0
232	20231120	145500	67174260	9150	9150	9150	9150	0
233	20231120	145400	67174260	9150	9150	9150	9150	0
234	20231120	145300	67174260	9150	9150	9150	9150	0
235	20231120	145200	67174260	9150	9150	9150	9150	0
236	20231120	145100	67174260	9150	9150	9150	9150	1
237	20231120	145000	67165110	9140	9140	9140	9140	0
238	20231120	144900	67165110	9140	9140	9140	9140	0
239	20231120	144800	67165110	9140	9140	9140	9140	0
240	20231120	144700	67165110	9140	9140	9140	9140	0
241	20231120	144600	67165110	9140	9140	9140	9140	4
242	20231120	144500	67128550	9150	9150	9150	9150	0
243	20231120	144400	67128550	9150	9150	9150	9150	0
244	20231120	144300	67128550	9150	9150	9150	9150	0
245	20231120	144200	67128550	9150	9150	9150	9150	0
246	20231120	144100	67128550	9150	9150	9150	9150	0
247	20231120	144000	67128550	9150	9150	9150	9150	0
248	20231120	143900	67128550	9150	9150	9150	9150	0
249	20231120	143800	67128550	9150	9150	9150	9150	0
250	20231120	143700	67128550	9150	9150	9150	9150	0
251	20231120	143600	67128550	9150	9150	9150	9150	0
252	20231120	143500	67128550	9150	9150	9150	9150	0
253	20231120	143400	67128550	9150	9150	9150	9150	0
254	20231120	143300	67128550	9150	9150	9150	9150	100
255	20231120	143200	66213550	9150	9150	9150	9150	90
256	20231120	143100	65390050	9150	9150	9150	9150	0
257	20231120	143000	65390050	9150	9150	9150	9150	1
258	20231120	142900	65380900	9150	9150	9150	9150	0
259	20231120	142800	65380900	9150	9150	9150	9150	0
260	20231120	142700	65380900	9150	9150	9150	9150	0
261	20231120	142600	65380900	9150	9150	9150	9150	0
262	20231120	142500	65380900	9150	9150	9150	9150	0
263	20231120	142400	65380900	9150	9150	9150	9150	0
264	20231120	142300	65380900	9150	9150	9150	9150	0
265	20231120	142200	65380900	9150	9150	9150	9150	30
266	20231120	142100	65106400	9150	9150	9150	9150	0
267	20231120	142000	65106400	9150	9150	9150	9150	1
268	20231120	141900	65097250	9110	9110	9110	9110	0
269	20231120	141800	65097250	9110	9130	9130	9110	141
270	20231120	141700	63811170	9130	9130	9130	9130	0
271	20231120	141600	63811170	9130	9130	9130	9130	0
272	20231120	141500	63811170	9130	9130	9130	9130	0
273	20231120	141400	63811170	9130	9130	9130	9130	0
274	20231120	141300	63811170	9130	9130	9130	9130	1
275	20231120	141200	63802040	9120	9130	9130	9120	149
276	20231120	141100	62442320	9130	9130	9130	9130	13
277	20231120	141000	62323630	9150	9150	9150	9150	0
278	20231120	140900	62323630	9150	9150	9150	9150	0
279	20231120	140800	62323630	9150	9150	9150	9150	0
280	20231120	140700	62323630	9150	9150	9150	9150	0
281	20231120	140600	62323630	9150	9150	9150	9150	0
282	20231120	140500	62323630	9150	9150	9150	9150	0
283	20231120	140400	62323630	9150	9150	9150	9150	1
284	20231120	140300	62314480	9130	9130	9130	9130	0
285	20231120	140200	62314480	9130	9130	9130	9130	1
286	20231120	140100	62305350	9150	9150	9150	9150	0
287	20231120	140000	62305350	9150	9150	9150	9150	1
288	20231120	135900	62296200	9130	9130	9130	9130	0
289	20231120	135800	62296200	9130	9130	9130	9130	0
290	20231120	135700	62296200	9130	9140	9140	9130	100
291	20231120	135600	61382320	9150	9150	9150	9150	0
292	20231120	135500	61382320	9150	9150	9150	9150	0
293	20231120	135400	61382320	9150	9150	9150	9150	0
294	20231120	135300	61382320	9150	9150	9150	9150	0
295	20231120	135200	61382320	9150	9150	9150	9150	0
296	20231120	135100	61382320	9150	9150	9150	9150	0
297	20231120	135000	61382320	9150	9160	9160	9150	256
298	20231120	134900	59039360	9160	9160	9160	9160	2
299	20231120	134800	59021040	9170	9170	9170	9170	0
300	20231120	134700	59021040	9170	9170	9170	9170	0
301	20231120	134600	59021040	9170	9170	9170	9170	0
302	20231120	134500	59021040	9170	9170	9170	9170	0
303	20231120	134400	59021040	9170	9170	9170	9170	0
304	20231120	134300	59021040	9170	9170	9170	9170	0
305	20231120	134200	59021040	9170	9170	9170	9170	1
306	20231120	134100	59011870	9170	9170	9170	9170	0
307	20231120	134000	59011870	9170	9170	9170	9170	0
308	20231120	133900	59011870	9170	9170	9170	9170	0
309	20231120	133800	59011870	9170	9170	9170	9170	0
310	20231120	133700	59011870	9170	9170	9170	9170	0
311	20231120	133600	59011870	9170	9170	9170	9170	0
312	20231120	133500	59011870	9170	9170	9170	9170	0
313	20231120	133400	59011870	9170	9170	9170	9170	0
314	20231120	133300	59011870	9170	9170	9170	9170	0
315	20231120	133200	59011870	9170	9170	9170	9170	11
316	20231120	133100	58911000	9170	9170	9170	9170	0
317	20231120	133000	58911000	9170	9170	9170	9170	0
318	20231120	132900	58911000	9170	9150	9170	9140	194
319	20231120	132800	57136420	9170	9170	9170	9170	0
320	20231120	132700	57136420	9170	9170	9170	9170	0
321	20231120	132600	57136420	9170	9170	9170	9170	0
322	20231120	132500	57136420	9170	9170	9170	9170	4
323	20231120	132400	57099740	9170	9170	9170	9170	0
324	20231120	132300	57099740	9170	9170	9170	9170	12
325	20231120	132200	56989700	9180	9180	9180	9180	0
326	20231120	132100	56989700	9180	9180	9180	9180	0
327	20231120	132000	56989700	9180	9180	9180	9180	0
328	20231120	131900	56989700	9180	9180	9180	9180	0
329	20231120	131800	56989700	9180	9180	9180	9180	1
330	20231120	131700	56980520	9170	9170	9170	9170	0
331	20231120	131600	56980520	9170	9170	9170	9170	34
332	20231120	131500	56668740	9170	9170	9170	9170	0
333	20231120	131400	56668740	9170	9170	9170	9170	0
334	20231120	131300	56668740	9170	9170	9170	9170	200
335	20231120	131200	54834740	9170	9170	9170	9170	0
336	20231120	131100	54834740	9170	9170	9170	9170	3
337	20231120	131000	54807230	9170	9170	9170	9170	0
338	20231120	130900	54807230	9170	9170	9170	9170	0
339	20231120	130800	54807230	9170	9170	9170	9170	55
340	20231120	130700	54302880	9170	9160	9170	9160	30
341	20231120	130600	54028070	9160	9160	9160	9160	0
342	20231120	130500	54028070	9160	9160	9160	9160	0
343	20231120	130400	54028070	9160	9160	9160	9160	0
344	20231120	130300	54028070	9160	9160	9160	9160	1
345	20231120	130200	54018910	9170	9170	9170	9170	0
346	20231120	130100	54018910	9170	9170	9170	9170	0
347	20231120	130000	54018910	9170	9160	9170	9160	3
348	20231120	125900	53991420	9170	9170	9170	9170	0
349	20231120	125800	53991420	9170	9170	9170	9170	0
350	20231120	125700	53991420	9170	9170	9170	9170	1
351	20231120	125600	53982250	9160	9160	9160	9160	0
352	20231120	125500	53982250	9160	9160	9160	9160	0
353	20231120	125400	53982250	9160	9160	9160	9160	0
354	20231120	125300	53982250	9160	9160	9160	9160	0
355	20231120	125200	53982250	9160	9160	9160	9160	0
356	20231120	125100	53982250	9160	9160	9160	9160	0
357	20231120	125000	53982250	9160	9160	9160	9160	32
358	20231120	124900	53689130	9160	9160	9160	9160	0
359	20231120	124800	53689130	9160	9160	9160	9160	0
360	20231120	124700	53689130	9160	9160	9160	9160	0
361	20231120	124600	53689130	9160	9160	9160	9160	0
362	20231120	124500	53689130	9160	9160	9160	9160	0
363	20231120	124400	53689130	9160	9160	9160	9160	0
364	20231120	124300	53689130	9160	9160	9160	9160	97
365	20231120	124200	52800610	9160	9160	9160	9160	0
366	20231120	124100	52800610	9160	9160	9160	9160	1
367	20231120	124000	52791450	9160	9160	9160	9160	0
368	20231120	123900	52791450	9160	9160	9160	9160	0
369	20231120	123800	52791450	9160	9160	9160	9160	0
370	20231120	123700	52791450	9160	9160	9160	9160	0
371	20231120	123600	52791450	9160	9160	9160	9160	0
372	20231120	123500	52791450	9160	9160	9160	9160	0
373	20231120	123400	52791450	9160	9160	9160	9160	0
374	20231120	123300	52791450	9160	9160	9160	9160	80
375	20231120	123200	52058650	9160	9160	9160	9160	0
376	20231120	123100	52058650	9160	9160	9160	9160	0
377	20231120	123000	52058650	9160	9160	9160	9160	0
378	20231120	122900	52058650	9160	9160	9160	9160	0
379	20231120	122800	52058650	9160	9160	9160	9160	0
380	20231120	122700	52058650	9160	9160	9160	9160	0
381	20231120	122600	52058650	9160	9160	9160	9160	0
382	20231120	122500	52058650	9160	9160	9160	9160	131
383	20231120	122400	50858690	9160	9160	9160	9160	0
384	20231120	122300	50858690	9160	9160	9160	9160	0
385	20231120	122200	50858690	9160	9160	9160	9160	1
386	20231120	122100	50849530	9170	9170	9170	9170	0
387	20231120	122000	50849530	9170	9170	9170	9170	0
388	20231120	121900	50849530	9170	9170	9170	9170	0
389	20231120	121800	50849530	9170	9170	9170	9170	0
390	20231120	121700	50849530	9170	9170	9170	9170	0
391	20231120	121600	50849530	9170	9170	9170	9170	0
392	20231120	121500	50849530	9170	9170	9170	9170	4
393	20231120	121400	50812850	9170	9170	9170	9170	0
394	20231120	121300	50812850	9170	9170	9170	9170	0
395	20231120	121200	50812850	9170	9170	9170	9170	0
396	20231120	121100	50812850	9170	9170	9170	9170	0
397	20231120	121000	50812850	9170	9170	9170	9170	0
398	20231120	120900	50812850	9170	9170	9170	9170	0
399	20231120	120800	50812850	9170	9170	9170	9170	16
400	20231120	120700	50666130	9170	9170	9170	9170	0
401	20231120	120600	50666130	9170	9170	9170	9170	0
402	20231120	120500	50666130	9170	9150	9170	9140	127
403	20231120	120400	49504410	9170	9170	9170	9170	0
404	20231120	120300	49504410	9170	9170	9170	9170	0
405	20231120	120200	49504410	9170	9160	9170	9160	7
406	20231120	120100	49440280	9170	9170	9170	9170	0
407	20231120	120000	49440280	9170	9170	9170	9170	1
408	20231120	115900	49431110	9170	9170	9170	9170	1
409	20231120	115800	49421940	9170	9170	9170	9170	0
410	20231120	115700	49421940	9170	9170	9170	9170	0
411	20231120	115600	49421940	9170	9170	9170	9170	1
412	20231120	115500	49412770	9170	9170	9170	9170	0
413	20231120	115400	49412770	9170	9170	9170	9170	0
414	20231120	115300	49412770	9170	9170	9170	9170	0
415	20231120	115200	49412770	9170	9170	9170	9170	1
416	20231120	115100	49403600	9170	9170	9170	9170	0
417	20231120	115000	49403600	9170	9170	9170	9170	0
418	20231120	114900	49403600	9170	9170	9170	9170	0
419	20231120	114800	49403600	9170	9170	9170	9170	1
420	20231120	114700	49394430	9170	9170	9170	9170	0
421	20231120	114600	49394430	9170	9170	9170	9170	1
422	20231120	114500	49385260	9170	9170	9170	9170	0
423	20231120	114400	49385260	9170	9170	9170	9170	1
424	20231120	114300	49376090	9170	9170	9170	9170	0
425	20231120	114200	49376090	9170	9170	9170	9170	0
426	20231120	114100	49376090	9170	9170	9170	9170	0
427	20231120	114000	49376090	9170	9170	9170	9170	1
428	20231120	113900	49366920	9170	9170	9170	9170	0
429	20231120	113800	49366920	9170	9170	9170	9170	0
430	20231120	113700	49366920	9170	9170	9170	9170	0
431	20231120	113600	49366920	9170	9170	9170	9170	53
432	20231120	113500	48880910	9170	9170	9170	9170	35
433	20231120	113400	48559960	9170	9170	9170	9170	0
434	20231120	113300	48559960	9170	9170	9170	9170	1
435	20231120	113200	48550790	9170	9170	9170	9170	0
436	20231120	113100	48550790	9170	9170	9170	9170	0
437	20231120	113000	48550790	9170	9170	9170	9170	0
438	20231120	112900	48550790	9170	9170	9170	9170	1
439	20231120	112800	48541620	9170	9170	9170	9170	0
440	20231120	112700	48541620	9170	9170	9170	9170	1
441	20231120	112600	48532450	9170	9170	9170	9170	0
442	20231120	112500	48532450	9170	9170	9170	9170	0
443	20231120	112400	48532450	9170	9170	9170	9170	0
444	20231120	112300	48532450	9170	9170	9170	9170	1
445	20231120	112200	48523280	9170	9170	9170	9170	0
446	20231120	112100	48523280	9170	9170	9170	9170	0
447	20231120	112000	48523280	9170	9170	9170	9170	0
448	20231120	111900	48523280	9170	9150	9170	9150	61
449	20231120	111800	47965110	9170	9170	9170	9170	0
450	20231120	111700	47965110	9170	9170	9170	9170	50
451	20231120	111600	47506610	9170	9170	9170	9170	1
452	20231120	111500	47497440	9170	9170	9170	9170	0
453	20231120	111400	47497440	9170	9170	9170	9170	0
454	20231120	111300	47497440	9170	9170	9170	9170	0
455	20231120	111200	47497440	9170	9160	9170	9150	6
456	20231120	111100	47442500	9170	9170	9170	9170	0
457	20231120	111000	47442500	9170	9170	9170	9170	0
458	20231120	110900	47442500	9170	9170	9170	9170	1
459	20231120	110800	47433330	9170	9170	9170	9170	1
460	20231120	110700	47424160	9170	9170	9170	9170	0
461	20231120	110600	47424160	9170	9170	9170	9170	0
462	20231120	110500	47424160	9170	9160	9170	9160	24
463	20231120	110400	47204280	9170	9160	9170	9160	491
464	20231120	110300	42705570	9160	9150	9160	9150	4
465	20231120	110200	42668960	9150	9150	9150	9150	1
466	20231120	110100	42659810	9150	9150	9150	9150	0
467	20231120	110000	42659810	9150	9150	9150	9150	0
468	20231120	105900	42659810	9150	9150	9150	9150	0
469	20231120	105800	42659810	9150	9150	9150	9150	0
470	20231120	105700	42659810	9150	9150	9150	9150	0
471	20231120	105600	42659810	9150	9150	9150	9150	0
472	20231120	105500	42659810	9150	9150	9150	9150	1
473	20231120	105400	42650660	9080	9110	9110	9080	800
474	20231120	105300	35379010	9150	9150	9150	9150	0
475	20231120	105200	35379010	9150	9150	9150	9150	0
476	20231120	105100	35379010	9150	9150	9150	9150	0
477	20231120	105000	35379010	9150	9150	9150	9150	0
478	20231120	104900	35379010	9150	9150	9150	9150	0
479	20231120	104800	35379010	9150	9150	9150	9150	0
480	20231120	104700	35379010	9150	9150	9150	9150	0
481	20231120	104600	35379010	9150	9150	9150	9150	0
482	20231120	104500	35379010	9150	9150	9150	9150	1
483	20231120	104400	35369860	9110	9110	9110	9110	0
484	20231120	104300	35369860	9110	9110	9110	9110	2
485	20231120	104200	35351640	9110	9110	9110	9110	0
486	20231120	104100	35351640	9110	9110	9110	9110	0
487	20231120	104000	35351640	9110	9110	9110	9110	14
488	20231120	103900	35224100	9150	9150	9150	9150	0
489	20231120	103800	35224100	9150	9150	9150	9150	0
490	20231120	103700	35224100	9150	9150	9150	9150	0
491	20231120	103600	35224100	9150	9150	9150	9150	0
492	20231120	103500	35224100	9150	9150	9150	9150	0
493	20231120	103400	35224100	9150	9150	9150	9150	0
494	20231120	103300	35224100	9150	9150	9150	9150	0
495	20231120	103200	35224100	9150	9150	9150	9110	13
496	20231120	103100	35105590	9160	9160	9160	9160	0
497	20231120	103000	35105590	9160	9160	9160	9160	0
498	20231120	102900	35105590	9160	9160	9160	9160	0
499	20231120	102800	35105590	9160	9160	9160	9160	0
500	20231120	102700	35105590	9160	9160	9160	9160	0
501	20231120	102600	35105590	9160	9160	9160	9160	0
502	20231120	102500	35105590	9160	9160	9160	9160	0
503	20231120	102400	35105590	9160	9160	9160	9160	0
504	20231120	102300	35105590	9160	9160	9160	9160	0
505	20231120	102200	35105590	9160	9160	9160	9160	0
506	20231120	102100	35105590	9160	9160	9160	9160	0
507	20231120	102000	35105590	9160	9160	9160	9160	0
508	20231120	101900	35105590	9160	9160	9160	9160	0
509	20231120	101800	35105590	9160	9160	9160	9160	0
510	20231120	101700	35105590	9160	9160	9160	9160	0
511	20231120	101600	35105590	9160	9160	9160	9160	0
512	20231120	101500	35105590	9160	9160	9160	9160	0
513	20231120	101400	35105590	9160	9160	9160	9160	0
514	20231120	101300	35105590	9160	9160	9160	9160	2
515	20231120	101200	35087270	9160	9160	9160	9160	56
516	20231120	101100	34574310	9160	9150	9160	9150	152
517	20231120	101000	33182000	9160	9160	9160	9160	0
518	20231120	100900	33182000	9160	9100	9160	9100	849
519	20231120	100800	25456040	9100	9100	9100	9100	1
520	20231120	100700	25446940	9090	9090	9090	9090	40
521	20231120	100600	25083340	9090	9100	9100	9090	7
522	20231120	100500	25019690	9100	9100	9100	9100	0
523	20231120	100400	25019690	9100	9100	9100	9100	0
524	20231120	100300	25019690	9100	9100	9100	9100	0
525	20231120	100200	25019690	9100	9100	9100	9100	2
526	20231120	100100	25001490	9100	9100	9100	9100	0
527	20231120	100000	25001490	9100	9100	9100	9100	0
528	20231120	095900	25001490	9100	9100	9100	9100	0
529	20231120	095800	25001490	9100	9110	9110	9100	269
530	20231120	095700	22553490	9120	9120	9120	9120	0
531	20231120	095600	22553490	9120	9120	9120	9120	15
532	20231120	095500	22416690	9160	9160	9160	9160	1
533	20231120	095400	22407530	9120	9120	9120	9120	1
534	20231120	095300	22398410	9160	9160	9160	9160	0
535	20231120	095200	22398410	9160	9160	9160	9160	0
536	20231120	095100	22398410	9160	9160	9160	9160	0
537	20231120	095000	22398410	9160	9160	9160	9160	0
538	20231120	094900	22398410	9160	9160	9160	9160	11
539	20231120	094800	22297650	9200	9200	9200	9200	0
540	20231120	094700	22297650	9200	9160	9200	9160	301
541	20231120	094600	19534280	9110	9110	9110	9110	0
542	20231120	094500	19534280	9110	9110	9110	9110	0
543	20231120	094400	19534280	9110	9110	9110	9110	62
544	20231120	094300	18969460	9140	9110	9160	9110	929
545	20231120	094200	10477600	9100	9100	9100	9100	50
546	20231120	094100	10022600	9110	9110	9110	9110	0
547	20231120	094000	10022600	9110	9110	9110	9110	0
548	20231120	093900	10022600	9110	9110	9110	9110	0
549	20231120	093800	10022600	9110	9110	9110	9110	41
550	20231120	093700	9649090	9120	9120	9120	9120	0
551	20231120	093600	9649090	9120	9120	9120	9120	19
552	20231120	093500	9475810	9120	9120	9120	9120	121
553	20231120	093400	8372290	9120	9120	9120	9120	0
554	20231120	093300	8372290	9120	9120	9120	9120	0
555	20231120	093200	8372290	9120	9120	9120	9120	0
556	20231120	093100	8372290	9120	9120	9120	9120	0
557	20231120	093000	8372290	9120	9120	9120	9120	100
558	20231120	092900	7460290	9120	9120	9120	9120	81
559	20231120	092800	6721570	9160	9160	9160	9160	0
560	20231120	092700	6721570	9160	9160	9160	9160	0
561	20231120	092600	6721570	9160	9160	9160	9160	0
562	20231120	092500	6721570	9160	9160	9160	9160	0
563	20231120	092400	6721570	9160	9160	9160	9160	0
564	20231120	092300	6721570	9160	9160	9160	9160	0
565	20231120	092200	6721570	9160	9160	9160	9160	0
566	20231120	092100	6721570	9160	9160	9160	9160	0
567	20231120	092000	6721570	9160	9120	9160	9120	85
568	20231120	091900	5946140	9130	9150	9150	9130	82
569	20231120	091800	5197460	9160	9160	9160	9160	1
570	20231120	091700	5188300	9140	9140	9140	9140	0
571	20231120	091600	5188300	9140	9140	9140	9140	50
572	20231120	091500	4731300	9160	9160	9160	9160	1
573	20231120	091400	4722140	9160	9160	9160	9160	0
574	20231120	091300	4722140	9160	9160	9160	9160	0
575	20231120	091200	4722140	9160	9160	9160	9160	3
576	20231120	091100	4694660	9160	9160	9160	9160	0
577	20231120	091000	4694660	9160	9160	9160	9160	300
578	20231120	090900	1946660	9160	9130	9160	9130	8
579	20231120	090800	1873590	9160	9130	9160	9130	26
580	20231120	090700	1636090	9160	9160	9160	9160	0
581	20231120	090600	1636090	9160	9160	9160	9160	1
582	20231120	090500	1626930	9160	9150	9160	9150	60
583	20231120	090400	1077340	9130	9130	9130	9130	38
584	20231120	090300	730400	9130	9130	9130	9130	0
585	20231120	090200	730400	9130	9130	9130	9130	0
586	20231120	090100	730400	9130	9130	9130	9130	0
587	20231120	090000	730400	9130	9130	9130	9130	80