KissMeData/006660/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	184600	111931640	9120	9120	9120	9120	626
3	20231121	184500	111931640	9120	9120	9120	9120	0
4	20231121	184400	111931640	9120	9120	9120	9120	0
5	20231121	184300	111931640	9120	9120	9120	9120	0
6	20231121	184200	111931640	9120	9120	9120	9120	0
7	20231121	184100	111931640	9120	9120	9120	9120	0
8	20231121	184000	111931640	9120	9120	9120	9120	0
9	20231121	183900	111931640	9120	9120	9120	9120	0
10	20231121	183800	111931640	9120	9120	9120	9120	0
11	20231121	183700	111931640	9120	9120	9120	9120	0
12	20231121	183600	111931640	9120	9120	9120	9120	0
13	20231121	183500	111931640	9120	9120	9120	9120	0
14	20231121	183400	111931640	9120	9120	9120	9120	0
15	20231121	183300	111931640	9120	9120	9120	9120	0
16	20231121	183200	111931640	9120	9120	9120	9120	0
17	20231121	183100	111931640	9120	9120	9120	9120	0
18	20231121	183000	111931640	9120	9120	9120	9120	0
19	20231121	182900	111931640	9120	9120	9120	9120	0
20	20231121	182800	111931640	9120	9120	9120	9120	0
21	20231121	182700	111931640	9120	9120	9120	9120	0
22	20231121	182600	111931640	9120	9120	9120	9120	0
23	20231121	182500	111931640	9120	9120	9120	9120	0
24	20231121	182400	111931640	9120	9120	9120	9120	0
25	20231121	182300	111931640	9120	9120	9120	9120	0
26	20231121	182200	111931640	9120	9120	9120	9120	0
27	20231121	182100	111931640	9120	9120	9120	9120	0
28	20231121	182000	111931640	9120	9120	9120	9120	0
29	20231121	181900	111931640	9120	9120	9120	9120	0
30	20231121	181800	111931640	9120	9120	9120	9120	0
31	20231121	181700	111931640	9120	9120	9120	9120	0
32	20231121	181600	111931640	9120	9120	9120	9120	626
33	20231121	181500	111931640	9120	9120	9120	9120	0
34	20231121	181400	111931640	9120	9120	9120	9120	0
35	20231121	181300	111931640	9120	9120	9120	9120	0
36	20231121	181200	111931640	9120	9120	9120	9120	0
37	20231121	181100	111931640	9120	9120	9120	9120	0
38	20231121	181000	111931640	9120	9120	9120	9120	0
39	20231121	180900	111931640	9120	9120	9120	9120	0
40	20231121	180800	111931640	9120	9120	9120	9120	0
41	20231121	180700	111931640	9120	9120	9120	9120	0
42	20231121	180600	111931640	9120	9120	9120	9120	0
43	20231121	180500	111931640	9120	9120	9120	9120	0
44	20231121	180400	111931640	9120	9120	9120	9120	0
45	20231121	180300	111931640	9120	9120	9120	9120	0
46	20231121	180200	111931640	9120	9120	9120	9120	0
47	20231121	180100	111931640	9120	9120	9120	9120	0
48	20231121	180000	111931640	9120	9120	9120	9120	0
49	20231121	175900	111931640	9120	9120	9120	9120	0
50	20231121	175800	111931640	9120	9120	9120	9120	0
51	20231121	175700	111931640	9120	9120	9120	9120	0
52	20231121	175600	111931640	9120	9120	9120	9120	0
53	20231121	175500	111931640	9120	9120	9120	9120	0
54	20231121	175400	111931640	9120	9120	9120	9120	0
55	20231121	175300	111931640	9120	9120	9120	9120	0
56	20231121	175200	111931640	9120	9120	9120	9120	0
57	20231121	175100	111931640	9120	9120	9120	9120	0
58	20231121	175000	111931640	9120	9120	9120	9120	0
59	20231121	174900	111931640	9120	9120	9120	9120	0
60	20231121	174800	111931640	9120	9120	9120	9120	0
61	20231121	174700	111931640	9120	9120	9120	9120	0
62	20231121	174600	111931640	9120	9120	9120	9120	626
63	20231121	174500	111931640	9120	9120	9120	9120	0
64	20231121	174400	111931640	9120	9120	9120	9120	0
65	20231121	174300	111931640	9120	9120	9120	9120	0
66	20231121	174200	111931640	9120	9120	9120	9120	0
67	20231121	174100	111931640	9120	9120	9120	9120	0
68	20231121	174000	111931640	9120	9120	9120	9120	0
69	20231121	173900	111931640	9120	9120	9120	9120	0
70	20231121	173800	111931640	9120	9120	9120	9120	0
71	20231121	173700	111931640	9120	9120	9120	9120	0
72	20231121	173600	111931640	9120	9120	9120	9120	0
73	20231121	173500	111931640	9120	9120	9120	9120	0
74	20231121	173400	111931640	9120	9120	9120	9120	0
75	20231121	173300	111931640	9120	9120	9120	9120	0
76	20231121	173200	111931640	9120	9120	9120	9120	0
77	20231121	173100	111931640	9120	9120	9120	9120	0
78	20231121	173000	111931640	9120	9120	9120	9120	0
79	20231121	172900	111931640	9120	9120	9120	9120	0
80	20231121	172800	111931640	9120	9120	9120	9120	0
81	20231121	172700	111931640	9120	9120	9120	9120	0
82	20231121	172600	111931640	9120	9120	9120	9120	0
83	20231121	172500	111931640	9120	9120	9120	9120	0
84	20231121	172400	111931640	9120	9120	9120	9120	0
85	20231121	172300	111931640	9120	9120	9120	9120	0
86	20231121	172200	111931640	9120	9120	9120	9120	0
87	20231121	172100	111931640	9120	9120	9120	9120	0
88	20231121	172000	111931640	9120	9120	9120	9120	0
89	20231121	171900	111931640	9120	9120	9120	9120	0
90	20231121	171800	111931640	9120	9120	9120	9120	0
91	20231121	171700	111931640	9120	9120	9120	9120	0
92	20231121	171600	111931640	9120	9120	9120	9120	626
93	20231121	171500	111931640	9120	9120	9120	9120	0
94	20231121	171400	111931640	9120	9120	9120	9120	0
95	20231121	171300	111931640	9120	9120	9120	9120	0
96	20231121	171200	111931640	9120	9120	9120	9120	0
97	20231121	171100	111931640	9120	9120	9120	9120	0
98	20231121	171000	111931640	9120	9120	9120	9120	0
99	20231121	170900	111931640	9120	9120	9120	9120	0
100	20231121	170800	111931640	9120	9120	9120	9120	0
101	20231121	170700	111931640	9120	9120	9120	9120	0
102	20231121	170600	111931640	9120	9120	9120	9120	0
103	20231121	170500	111931640	9120	9120	9120	9120	0
104	20231121	170400	111931640	9120	9120	9120	9120	0
105	20231121	170300	111931640	9120	9120	9120	9120	0
106	20231121	170200	111931640	9120	9120	9120	9120	0
107	20231121	170100	111931640	9120	9120	9120	9120	0
108	20231121	170000	111931640	9120	9120	9120	9120	0
109	20231121	165900	111931640	9120	9120	9120	9120	0
110	20231121	165800	111931640	9120	9120	9120	9120	0
111	20231121	165700	111931640	9120	9120	9120	9120	0
112	20231121	165600	111931640	9120	9120	9120	9120	0
113	20231121	165500	111931640	9120	9120	9120	9120	0
114	20231121	165400	111931640	9120	9120	9120	9120	0
115	20231121	165300	111931640	9120	9120	9120	9120	0
116	20231121	165200	111931640	9120	9120	9120	9120	0
117	20231121	165100	111931640	9120	9120	9120	9120	0
118	20231121	165000	111931640	9120	9120	9120	9120	0
119	20231121	164900	111931640	9120	9120	9120	9120	0
120	20231121	164800	111931640	9120	9120	9120	9120	0
121	20231121	164700	111931640	9120	9120	9120	9120	0
122	20231121	164600	111931640	9120	9120	9120	9120	626
123	20231121	164500	111931640	9120	9120	9120	9120	0
124	20231121	164400	111931640	9120	9120	9120	9120	0
125	20231121	164300	111931640	9120	9120	9120	9120	0
126	20231121	164200	111931640	9120	9120	9120	9120	0
127	20231121	164100	111931640	9120	9120	9120	9120	0
128	20231121	164000	111931640	9120	9120	9120	9120	0
129	20231121	163900	111931640	9120	9120	9120	9120	0
130	20231121	163800	111931640	9120	9120	9120	9120	0
131	20231121	163700	111931640	9120	9120	9120	9120	0
132	20231121	163600	111931640	9120	9120	9120	9120	0
133	20231121	163500	111931640	9120	9120	9120	9120	0
134	20231121	163400	111931640	9120	9120	9120	9120	0
135	20231121	163300	111931640	9120	9120	9120	9120	0
136	20231121	163200	111931640	9120	9120	9120	9120	0
137	20231121	163100	111931640	9120	9120	9120	9120	0
138	20231121	163000	111931640	9120	9120	9120	9120	0
139	20231121	162900	111931640	9120	9120	9120	9120	0
140	20231121	162800	111931640	9120	9120	9120	9120	0
141	20231121	162700	111931640	9120	9120	9120	9120	0
142	20231121	162600	111931640	9120	9120	9120	9120	0
143	20231121	162500	111931640	9120	9120	9120	9120	0
144	20231121	162400	111931640	9120	9120	9120	9120	0
145	20231121	162300	111931640	9120	9120	9120	9120	0
146	20231121	162200	111931640	9120	9120	9120	9120	0
147	20231121	162100	111931640	9120	9120	9120	9120	0
148	20231121	162000	111931640	9120	9120	9120	9120	0
149	20231121	161900	111931640	9120	9120	9120	9120	0
150	20231121	161800	111931640	9120	9120	9120	9120	0
151	20231121	161700	111931640	9120	9120	9120	9120	0
152	20231121	161600	111931640	9120	9120	9120	9120	626
153	20231121	161500	111931640	9120	9120	9120	9120	0
154	20231121	161400	111931640	9120	9120	9120	9120	0
155	20231121	161300	111931640	9120	9120	9120	9120	0
156	20231121	161200	111931640	9120	9120	9120	9120	0
157	20231121	161100	111931640	9120	9120	9120	9120	0
158	20231121	161000	111931640	9120	9120	9120	9120	0
159	20231121	160900	111931640	9120	9120	9120	9120	0
160	20231121	160800	111931640	9120	9120	9120	9120	0
161	20231121	160700	111931640	9120	9120	9120	9120	0
162	20231121	160600	111931640	9120	9120	9120	9120	0
163	20231121	160500	111931640	9120	9120	9120	9120	0
164	20231121	160400	111931640	9120	9120	9120	9120	0
165	20231121	160300	111931640	9120	9120	9120	9120	0
166	20231121	160200	111931640	9120	9120	9120	9120	0
167	20231121	160100	111931640	9120	9120	9120	9120	0
168	20231121	160000	111931640	9120	9120	9120	9120	0
169	20231121	155900	111931640	9120	9120	9120	9120	0
170	20231121	155800	111931640	9120	9120	9120	9120	0
171	20231121	155700	111931640	9120	9120	9120	9120	0
172	20231121	155600	111931640	9120	9120	9120	9120	0
173	20231121	155500	111931640	9120	9120	9120	9120	0
174	20231121	155400	111931640	9120	9120	9120	9120	0
175	20231121	155300	111931640	9120	9120	9120	9120	0
176	20231121	155200	111931640	9120	9120	9120	9120	0
177	20231121	155100	111931640	9120	9120	9120	9120	0
178	20231121	155000	111931640	9120	9120	9120	9120	0
179	20231121	154900	111931640	9120	9120	9120	9120	0
180	20231121	154800	111931640	9120	9120	9120	9120	0
181	20231121	154700	111931640	9120	9120	9120	9120	0
182	20231121	154600	111931640	9120	9120	9120	9120	626
183	20231121	154500	111931640	9120	9120	9120	9120	0
184	20231121	154400	111931640	9120	9120	9120	9120	0
185	20231121	154300	111931640	9120	9120	9120	9120	0
186	20231121	154200	111931640	9120	9120	9120	9120	0
187	20231121	154100	111931640	9120	9120	9120	9120	0
188	20231121	154000	111931640	9120	9120	9120	9120	0
189	20231121	153900	111931640	9120	9120	9120	9120	0
190	20231121	153800	111931640	9120	9120	9120	9120	0
191	20231121	153700	111931640	9120	9120	9120	9120	0
192	20231121	153600	111931640	9120	9120	9120	9120	0
193	20231121	153500	111931640	9120	9120	9120	9120	0
194	20231121	153400	111931640	9120	9120	9120	9120	0
195	20231121	153300	111931640	9120	9120	9120	9120	0
196	20231121	153200	111931640	9120	9120	9120	9120	0
197	20231121	153100	111931640	9120	9120	9120	9120	0
198	20231121	153000	111931640	9120	9120	9120	9120	626
199	20231121	152900	106222520	9080	9080	9080	9080	0
200	20231121	152800	106222520	9080	9080	9080	9080	0
201	20231121	152700	106222520	9080	9080	9080	9080	0
202	20231121	152600	106222520	9080	9080	9080	9080	0
203	20231121	152500	106222520	9080	9080	9080	9080	0
204	20231121	152400	106222520	9080	9080	9080	9080	0
205	20231121	152300	106222520	9080	9080	9080	9080	0
206	20231121	152200	106222520	9080	9080	9080	9080	0
207	20231121	152100	106222520	9080	9080	9080	9080	0
208	20231121	152000	106222520	9080	9080	9080	9080	0
209	20231121	151900	106222520	9080	9080	9080	9080	1
210	20231121	151800	106213440	9100	9090	9100	9090	52
211	20231121	151700	105740750	9090	9090	9090	9090	0
212	20231121	151600	105740750	9090	9090	9090	9090	0
213	20231121	151500	105740750	9090	9090	9090	9090	0
214	20231121	151400	105740750	9090	9090	9090	9090	0
215	20231121	151300	105740750	9090	9090	9090	9090	1
216	20231121	151200	105731660	9090	9090	9090	9090	0
217	20231121	151100	105731660	9090	9090	9090	9090	0
218	20231121	151000	105731660	9090	9090	9090	9090	0
219	20231121	150900	105731660	9090	9090	9090	9090	0
220	20231121	150800	105731660	9090	9090	9090	9090	0
221	20231121	150700	105731660	9090	9090	9090	9090	0
222	20231121	150600	105731660	9090	9090	9090	9090	0
223	20231121	150500	105731660	9090	9090	9090	9090	0
224	20231121	150400	105731660	9090	9090	9090	9090	0
225	20231121	150300	105731660	9090	9090	9090	9090	0
226	20231121	150200	105731660	9090	9090	9090	9090	0
227	20231121	150100	105731660	9090	9090	9090	9090	0
228	20231121	150000	105731660	9090	9090	9090	9090	0
229	20231121	145900	105731660	9090	9090	9090	9090	5
230	20231121	145800	105686210	9090	9090	9090	9090	0
231	20231121	145700	105686210	9090	9090	9090	9090	0
232	20231121	145600	105686210	9090	9090	9090	9090	0
233	20231121	145500	105686210	9090	9090	9090	9090	0
234	20231121	145400	105686210	9090	9090	9090	9090	0
235	20231121	145300	105686210	9090	9090	9090	9090	0
236	20231121	145200	105686210	9090	9090	9090	9090	0
237	20231121	145100	105686210	9090	9090	9090	9090	0
238	20231121	145000	105686210	9090	9090	9090	9090	1
239	20231121	144900	105677120	9060	9060	9060	9060	0
240	20231121	144800	105677120	9060	9060	9060	9060	0
241	20231121	144700	105677120	9060	9060	9060	9060	106
242	20231121	144600	104716760	9060	9070	9070	9060	101
243	20231121	144500	103801660	9090	9090	9090	9090	0
244	20231121	144400	103801660	9090	9090	9090	9090	0
245	20231121	144300	103801660	9090	9090	9090	9090	0
246	20231121	144200	103801660	9090	9090	9090	9090	0
247	20231121	144100	103801660	9090	9090	9090	9090	0
248	20231121	144000	103801660	9090	9090	9090	9090	0
249	20231121	143900	103801660	9090	9090	9090	9090	0
250	20231121	143800	103801660	9090	9090	9090	9090	0
251	20231121	143700	103801660	9090	9090	9090	9090	0
252	20231121	143600	103801660	9090	9090	9090	9090	0
253	20231121	143500	103801660	9090	9060	9090	9060	103
254	20231121	143400	102868390	9060	9090	9100	9060	110
255	20231121	143300	101871490	9100	9090	9100	9090	7
256	20231121	143200	101807850	9060	9080	9080	9060	223
257	20231121	143100	99786220	9090	9090	9090	9090	0
258	20231121	143000	99786220	9090	9100	9100	9090	26
259	20231121	142900	99549870	9100	9100	9100	9100	0
260	20231121	142800	99549870	9100	9100	9100	9100	0
261	20231121	142700	99549870	9100	9100	9100	9100	0
262	20231121	142600	99549870	9100	9100	9100	9100	0
263	20231121	142500	99549870	9100	9100	9100	9100	0
264	20231121	142400	99549870	9100	9100	9100	9100	0
265	20231121	142300	99549870	9100	9100	9100	9100	0
266	20231121	142200	99549870	9100	9100	9100	9100	0
267	20231121	142100	99549870	9100	9100	9100	9100	0
268	20231121	142000	99549870	9100	9100	9100	9100	0
269	20231121	141900	99549870	9100	9100	9100	9100	0
270	20231121	141800	99549870	9100	9100	9100	9090	9
271	20231121	141700	99468040	9100	9100	9100	9100	0
272	20231121	141600	99468040	9100	9100	9100	9100	0
273	20231121	141500	99468040	9100	9100	9100	9100	1
274	20231121	141400	99458940	9100	9100	9100	9100	0
275	20231121	141300	99458940	9100	9100	9100	9100	0
276	20231121	141200	99458940	9100	9100	9100	9100	0
277	20231121	141100	99458940	9100	9100	9100	9100	0
278	20231121	141000	99458940	9100	9100	9100	9100	0
279	20231121	140900	99458940	9100	9100	9100	9100	0
280	20231121	140800	99458940	9100	9100	9100	9100	0
281	20231121	140700	99458940	9100	9100	9100	9100	0
282	20231121	140600	99458940	9100	9100	9100	9100	0
283	20231121	140500	99458940	9100	9100	9100	9100	0
284	20231121	140400	99458940	9100	9100	9100	9100	0
285	20231121	140300	99458940	9100	9100	9100	9100	0
286	20231121	140200	99458940	9100	9100	9100	9100	0
287	20231121	140100	99458940	9100	9100	9100	9100	0
288	20231121	140000	99458940	9100	9100	9100	9100	0
289	20231121	135900	99458940	9100	9100	9100	9100	1
290	20231121	135800	99449840	9090	9090	9090	9090	8
291	20231121	135700	99377120	9080	9080	9080	9080	208
292	20231121	135600	97488480	9080	9080	9080	9080	1
293	20231121	135500	97479400	9060	9060	9060	9060	0
294	20231121	135400	97479400	9060	9080	9080	9060	242
295	20231121	135300	95282160	9100	9100	9100	9100	0
296	20231121	135200	95282160	9100	9100	9100	9100	0
297	20231121	135100	95282160	9100	9100	9100	9100	0
298	20231121	135000	95282160	9100	9100	9100	9100	0
299	20231121	134900	95282160	9100	9100	9100	9100	0
300	20231121	134800	95282160	9100	9100	9100	9100	53
301	20231121	134700	94799860	9100	9100	9100	9100	0
302	20231121	134600	94799860	9100	9100	9100	9100	0
303	20231121	134500	94799860	9100	9080	9100	9080	3
304	20231121	134400	94772600	9100	9100	9100	9100	0
305	20231121	134300	94772600	9100	9100	9100	9100	0
306	20231121	134200	94772600	9100	9100	9100	9100	0
307	20231121	134100	94772600	9100	9100	9100	9100	0
308	20231121	134000	94772600	9100	9100	9100	9100	0
309	20231121	133900	94772600	9100	9100	9100	9100	1
310	20231121	133800	94763500	9090	9090	9090	9090	0
311	20231121	133700	94763500	9090	9090	9090	9090	159
312	20231121	133600	93318190	9100	9100	9100	9100	0
313	20231121	133500	93318190	9100	9100	9100	9100	0
314	20231121	133400	93318190	9100	9100	9100	9100	0
315	20231121	133300	93318190	9100	9100	9100	9100	0
316	20231121	133200	93318190	9100	9100	9100	9100	0
317	20231121	133100	93318190	9100	9100	9100	9100	32
318	20231121	133000	93026990	9100	9100	9100	9100	1
319	20231121	132900	93017890	9090	9090	9090	9090	0
320	20231121	132800	93017890	9090	9100	9100	9090	51
321	20231121	132700	92553800	9090	9090	9090	9090	0
322	20231121	132600	92553800	9090	9090	9090	9090	0
323	20231121	132500	92553800	9090	9090	9090	9090	0
324	20231121	132400	92553800	9090	9090	9090	9090	4
325	20231121	132300	92517440	9100	9100	9100	9100	0
326	20231121	132200	92517440	9100	9100	9100	9100	132
327	20231121	132100	91316240	9100	9100	9100	9100	0
328	20231121	132000	91316240	9100	9100	9100	9100	0
329	20231121	131900	91316240	9100	9100	9100	9100	0
330	20231121	131800	91316240	9100	9100	9100	9100	0
331	20231121	131700	91316240	9100	9100	9100	9100	0
332	20231121	131600	91316240	9100	9100	9100	9100	0
333	20231121	131500	91316240	9100	9100	9100	9100	0
334	20231121	131400	91316240	9100	9100	9100	9100	0
335	20231121	131300	91316240	9100	9100	9100	9100	30
336	20231121	131200	91043240	9100	9100	9100	9100	0
337	20231121	131100	91043240	9100	9100	9100	9100	0
338	20231121	131000	91043240	9100	9100	9100	9100	0
339	20231121	130900	91043240	9100	9100	9100	9100	0
340	20231121	130800	91043240	9100	9100	9100	9100	0
341	20231121	130700	91043240	9100	9100	9100	9100	0
342	20231121	130600	91043240	9100	9100	9100	9100	0
343	20231121	130500	91043240	9100	9100	9100	9100	0
344	20231121	130400	91043240	9100	9100	9100	9100	0
345	20231121	130300	91043240	9100	9100	9100	9100	0
346	20231121	130200	91043240	9100	9100	9100	9100	0
347	20231121	130100	91043240	9100	9100	9100	9100	30
348	20231121	130000	90770240	9090	9090	9090	9090	0
349	20231121	125900	90770240	9090	9090	9090	9090	158
350	20231121	125800	89334020	9090	9090	9090	9090	3
351	20231121	125700	89306750	9100	9100	9100	9100	88
352	20231121	125600	88505950	9100	9100	9100	9100	0
353	20231121	125500	88505950	9100	9100	9100	9100	0
354	20231121	125400	88505950	9100	9100	9100	9100	0
355	20231121	125300	88505950	9100	9100	9100	9100	0
356	20231121	125200	88505950	9100	9100	9100	9100	0
357	20231121	125100	88505950	9100	9100	9100	9100	0
358	20231121	125000	88505950	9100	9100	9100	9100	0
359	20231121	124900	88505950	9100	9100	9100	9100	0
360	20231121	124800	88505950	9100	9100	9100	9100	0
361	20231121	124700	88505950	9100	9100	9100	9100	0
362	20231121	124600	88505950	9100	9100	9100	9100	0
363	20231121	124500	88505950	9100	9100	9100	9100	0
364	20231121	124400	88505950	9100	9100	9100	9100	0
365	20231121	124300	88505950	9100	9100	9100	9100	0
366	20231121	124200	88505950	9100	9100	9100	9100	0
367	20231121	124100	88505950	9100	9100	9100	9100	0
368	20231121	124000	88505950	9100	9100	9100	9100	2
369	20231121	123900	88487750	9100	9100	9100	9100	0
370	20231121	123800	88487750	9100	9100	9100	9100	0
371	20231121	123700	88487750	9100	9100	9100	9100	0
372	20231121	123600	88487750	9100	9100	9100	9100	0
373	20231121	123500	88487750	9100	9100	9100	9100	0
374	20231121	123400	88487750	9100	9100	9100	9100	0
375	20231121	123300	88487750	9100	9100	9100	9100	1
376	20231121	123200	88478650	9100	9100	9100	9100	4
377	20231121	123100	88442250	9100	9100	9100	9100	0
378	20231121	123000	88442250	9100	9090	9100	9090	4
379	20231121	122900	88405880	9080	9080	9080	9080	0
380	20231121	122800	88405880	9080	9080	9080	9080	52
381	20231121	122700	87933720	9090	9090	9090	9090	57
382	20231121	122600	87415590	9100	9100	9100	9100	0
383	20231121	122500	87415590	9100	9100	9100	9100	0
384	20231121	122400	87415590	9100	9100	9100	9100	0
385	20231121	122300	87415590	9100	9100	9100	9100	0
386	20231121	122200	87415590	9100	9100	9100	9100	0
387	20231121	122100	87415590	9100	9100	9100	9100	0
388	20231121	122000	87415590	9100	9100	9100	9100	54
389	20231121	121900	86924190	9100	9100	9100	9100	0
390	20231121	121800	86924190	9100	9100	9100	9100	0
391	20231121	121700	86924190	9100	9100	9100	9100	0
392	20231121	121600	86924190	9100	9100	9100	9100	0
393	20231121	121500	86924190	9100	9100	9100	9100	48
394	20231121	121400	86487390	9100	9100	9100	9100	0
395	20231121	121300	86487390	9100	9100	9100	9100	0
396	20231121	121200	86487390	9100	9100	9100	9100	0
397	20231121	121100	86487390	9100	9100	9100	9100	0
398	20231121	121000	86487390	9100	9100	9100	9100	0
399	20231121	120900	86487390	9100	9100	9100	9100	0
400	20231121	120800	86487390	9100	9100	9100	9100	0
401	20231121	120700	86487390	9100	9100	9100	9100	0
402	20231121	120600	86487390	9100	9100	9100	9100	0
403	20231121	120500	86487390	9100	9100	9100	9100	0
404	20231121	120400	86487390	9100	9100	9100	9100	0
405	20231121	120300	86487390	9100	9100	9100	9100	0
406	20231121	120200	86487390	9100	9100	9100	9100	0
407	20231121	120100	86487390	9100	9100	9100	9100	0
408	20231121	120000	86487390	9100	9100	9100	9100	0
409	20231121	115900	86487390	9100	9100	9100	9100	0
410	20231121	115800	86487390	9100	9100	9100	9100	3
411	20231121	115700	86460090	9100	9100	9100	9100	0
412	20231121	115600	86460090	9100	9100	9100	9100	0
413	20231121	115500	86460090	9100	9100	9100	9100	4
414	20231121	115400	86423690	9100	9100	9100	9100	5
415	20231121	115300	86378190	9100	9100	9100	9100	0
416	20231121	115200	86378190	9100	9100	9100	9100	0
417	20231121	115100	86378190	9100	9100	9100	9100	0
418	20231121	115000	86378190	9100	9100	9100	9100	0
419	20231121	114900	86378190	9100	9100	9100	9100	0
420	20231121	114800	86378190	9100	9100	9100	9100	5
421	20231121	114700	86332690	9110	9110	9110	9110	0
422	20231121	114600	86332690	9110	9110	9110	9110	0
423	20231121	114500	86332690	9110	9110	9110	9110	0
424	20231121	114400	86332690	9110	9110	9110	9110	0
425	20231121	114300	86332690	9110	9110	9110	9110	0
426	20231121	114200	86332690	9110	9110	9110	9110	0
427	20231121	114100	86332690	9110	9110	9110	9110	0
428	20231121	114000	86332690	9110	9110	9110	9110	0
429	20231121	113900	86332690	9110	9110	9110	9110	0
430	20231121	113800	86332690	9110	9110	9110	9110	0
431	20231121	113700	86332690	9110	9110	9110	9110	0
432	20231121	113600	86332690	9110	9110	9110	9110	0
433	20231121	113500	86332690	9110	9110	9110	9110	0
434	20231121	113400	86332690	9110	9110	9110	9110	0
435	20231121	113300	86332690	9110	9110	9110	9110	0
436	20231121	113200	86332690	9110	9110	9110	9110	0
437	20231121	113100	86332690	9110	9110	9110	9110	20
438	20231121	113000	86150490	9110	9110	9110	9110	0
439	20231121	112900	86150490	9110	9110	9110	9110	0
440	20231121	112800	86150490	9110	9110	9110	9110	0
441	20231121	112700	86150490	9110	9110	9110	9110	0
442	20231121	112600	86150490	9110	9110	9110	9110	0
443	20231121	112500	86150490	9110	9110	9110	9110	0
444	20231121	112400	86150490	9110	9110	9110	9110	0
445	20231121	112300	86150490	9110	9110	9110	9110	0
446	20231121	112200	86150490	9110	9110	9110	9110	0
447	20231121	112100	86150490	9110	9110	9110	9110	0
448	20231121	112000	86150490	9110	9110	9110	9110	0
449	20231121	111900	86150490	9110	9110	9110	9110	0
450	20231121	111800	86150490	9110	9110	9110	9110	0
451	20231121	111700	86150490	9110	9110	9110	9110	0
452	20231121	111600	86150490	9110	9110	9110	9110	0
453	20231121	111500	86150490	9110	9110	9110	9110	0
454	20231121	111400	86150490	9110	9110	9110	9110	0
455	20231121	111300	86150490	9110	9110	9110	9110	0
456	20231121	111200	86150490	9110	9110	9110	9110	0
457	20231121	111100	86150490	9110	9110	9110	9110	0
458	20231121	111000	86150490	9110	9110	9110	9110	0
459	20231121	110900	86150490	9110	9110	9110	9110	0
460	20231121	110800	86150490	9110	9110	9110	9110	0
461	20231121	110700	86150490	9110	9110	9110	9110	0
462	20231121	110600	86150490	9110	9110	9110	9110	1
463	20231121	110500	86141380	9110	9110	9110	9110	0
464	20231121	110400	86141380	9110	9110	9110	9110	0
465	20231121	110300	86141380	9110	9110	9110	9110	0
466	20231121	110200	86141380	9110	9110	9110	9110	0
467	20231121	110100	86141380	9110	9100	9110	9100	2
468	20231121	110000	86123170	9110	9110	9110	9110	0
469	20231121	105900	86123170	9110	9110	9110	9110	0
470	20231121	105800	86123170	9110	9110	9110	9110	0
471	20231121	105700	86123170	9110	9110	9110	9110	0
472	20231121	105600	86123170	9110	9110	9110	9110	0
473	20231121	105500	86123170	9110	9110	9110	9110	0
474	20231121	105400	86123170	9110	9110	9110	9110	0
475	20231121	105300	86123170	9110	9110	9110	9110	0
476	20231121	105200	86123170	9110	9110	9110	9110	0
477	20231121	105100	86123170	9110	9110	9110	9110	0
478	20231121	105000	86123170	9110	9110	9110	9110	0
479	20231121	104900	86123170	9110	9080	9110	9080	20
480	20231121	104800	85941000	9110	9090	9110	9090	44
481	20231121	104700	85540650	9090	9090	9090	9090	0
482	20231121	104600	85540650	9090	9090	9090	9090	0
483	20231121	104500	85540650	9090	9090	9090	9090	0
484	20231121	104400	85540650	9090	9090	9090	9090	0
485	20231121	104300	85540650	9090	9090	9090	9090	0
486	20231121	104200	85540650	9090	9090	9090	9090	0
487	20231121	104100	85540650	9090	9090	9090	9090	0
488	20231121	104000	85540650	9090	9090	9090	9090	0
489	20231121	103900	85540650	9090	9090	9090	9090	0
490	20231121	103800	85540650	9090	9090	9090	9090	0
491	20231121	103700	85540650	9090	9090	9090	9090	0
492	20231121	103600	85540650	9090	9090	9090	9090	0
493	20231121	103500	85540650	9090	9090	9090	9090	1
494	20231121	103400	85531560	9000	9000	9000	9000	2232
495	20231121	103300	65443560	9000	9030	9030	9000	3160
496	20231121	103200	36983960	9070	9060	9070	9060	180
497	20231121	103100	35351600	9060	9060	9060	9060	6
498	20231121	103000	35297240	9020	9020	9020	9020	19
499	20231121	102900	35125860	9070	9070	9070	9070	5
500	20231121	102800	35080510	9070	9070	9070	9070	0
501	20231121	102700	35080510	9070	9070	9070	9070	0
502	20231121	102600	35080510	9070	9070	9070	9070	0
503	20231121	102500	35080510	9070	9070	9070	9070	0
504	20231121	102400	35080510	9070	9070	9070	9070	0
505	20231121	102300	35080510	9070	9070	9070	9070	1
506	20231121	102200	35071440	9010	9010	9010	9010	0
507	20231121	102100	35071440	9010	9030	9030	9010	560
508	20231121	102000	30024440	9010	9010	9010	9010	0
509	20231121	101900	30024440	9010	9060	9060	9010	76
510	20231121	101800	29339580	9070	9070	9070	9070	0
511	20231121	101700	29339580	9070	9070	9070	9070	0
512	20231121	101600	29339580	9070	9070	9070	9070	0
513	20231121	101500	29339580	9070	9030	9070	9000	484
514	20231121	101400	24970160	9030	9030	9030	9030	0
515	20231121	101300	24970160	9030	9030	9030	9030	0
516	20231121	101200	24970160	9030	9030	9030	9030	142
517	20231121	101100	23687900	9030	9030	9030	9030	0
518	20231121	101000	23687900	9030	9030	9030	9030	45
519	20231121	100900	23281550	9030	9010	9070	9010	444
520	20231121	100800	19275510	9010	9060	9060	9010	763
521	20231121	100700	12392400	9070	9070	9070	9070	0
522	20231121	100600	12392400	9070	9070	9070	9070	0
523	20231121	100500	12392400	9070	9070	9070	9070	20
524	20231121	100400	12211000	9090	9090	9090	9090	0
525	20231121	100300	12211000	9090	9090	9090	9090	0
526	20231121	100200	12211000	9090	9080	9090	9050	451
527	20231121	100100	8122310	9090	9090	9090	9090	6
528	20231121	100000	8067770	9090	9090	9090	9090	0
529	20231121	095900	8067770	9090	9090	9090	9090	2
530	20231121	095800	8049590	9090	9090	9090	9090	0
531	20231121	095700	8049590	9090	9090	9090	9090	1
532	20231121	095600	8040500	9090	9090	9090	9090	5
533	20231121	095500	7995050	9090	9090	9090	9090	19
534	20231121	095400	7822340	9090	9090	9090	9090	0
535	20231121	095300	7822340	9090	9090	9090	9090	0
536	20231121	095200	7822340	9090	9100	9100	9090	7
537	20231121	095100	7758670	9100	9100	9100	9100	1
538	20231121	095000	7749570	9100	9100	9100	9100	200
539	20231121	094900	5929570	9100	9110	9110	9100	301
540	20231121	094800	3189400	9120	9120	9120	9120	1
541	20231121	094700	3180280	9120	9120	9120	9120	0
542	20231121	094600	3180280	9120	9120	9120	9120	101
543	20231121	094500	2259160	9150	9150	9150	9150	0
544	20231121	094400	2259160	9150	9150	9150	9150	0
545	20231121	094300	2259160	9150	9150	9150	9150	1
546	20231121	094200	2250010	9150	9150	9150	9150	0
547	20231121	094100	2250010	9150	9150	9150	9150	0
548	20231121	094000	2250010	9150	9150	9150	9150	0
549	20231121	093900	2250010	9150	9150	9150	9150	0
550	20231121	093800	2250010	9150	9150	9150	9150	0
551	20231121	093700	2250010	9150	9150	9150	9150	0
552	20231121	093600	2250010	9150	9150	9150	9150	0
553	20231121	093500	2250010	9150	9150	9150	9150	0
554	20231121	093400	2250010	9150	9150	9150	9150	0
555	20231121	093300	2250010	9150	9150	9150	9150	10
556	20231121	093200	2158510	9160	9160	9160	9160	19
557	20231121	093100	1984470	9160	9160	9160	9160	0
558	20231121	093000	1984470	9160	9160	9160	9160	1
559	20231121	092900	1975310	9160	9160	9160	9160	0
560	20231121	092800	1975310	9160	9160	9160	9160	0
561	20231121	092700	1975310	9160	9160	9160	9160	0
562	20231121	092600	1975310	9160	9160	9160	9160	0
563	20231121	092500	1975310	9160	9160	9160	9160	0
564	20231121	092400	1975310	9160	9160	9160	9160	0
565	20231121	092300	1975310	9160	9160	9160	9160	0
566	20231121	092200	1975310	9160	9160	9160	9160	2
567	20231121	092100	1956990	9160	9160	9160	9160	30
568	20231121	092000	1682190	9170	9170	9170	9170	0
569	20231121	091900	1682190	9170	9170	9170	9170	11
570	20231121	091800	1581320	9160	9160	9160	9160	68
571	20231121	091700	958440	9180	9180	9180	9180	0
572	20231121	091600	958440	9180	9180	9180	9180	0
573	20231121	091500	958440	9180	9180	9180	9180	0
574	20231121	091400	958440	9180	9180	9180	9180	0
575	20231121	091300	958440	9180	9180	9180	9180	0
576	20231121	091200	958440	9180	9180	9180	9180	0
577	20231121	091100	958440	9180	9170	9180	9170	2
578	20231121	091000	940090	9170	9170	9170	9170	0
579	20231121	090900	940090	9170	9100	9170	9100	10
580	20231121	090800	848760	9100	9100	9100	9100	0
581	20231121	090700	848760	9100	9100	9100	9100	0
582	20231121	090600	848760	9100	9120	9120	9100	60
583	20231121	090500	302200	9200	9200	9200	9200	0
584	20231121	090400	302200	9200	9200	9200	9200	1
585	20231121	090300	293000	9150	9150	9150	9150	0
586	20231121	090200	293000	9150	9150	9150	9150	28
587	20231121	090100	36800	9200	9200	9200	9200	0
588	20231121	090000	36800	9200	9200	9200	9200	4