KissMeData/006660/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	184700	276993650	9390	9390	9390	9390	271
3	20241120	184600	276993650	9390	9390	9390	9390	0
4	20241120	184500	276993650	9390	9390	9390	9390	0
5	20241120	184400	276993650	9390	9390	9390	9390	0
6	20241120	184300	276993650	9390	9390	9390	9390	0
7	20241120	184200	276993650	9390	9390	9390	9390	0
8	20241120	184100	276993650	9390	9390	9390	9390	0
9	20241120	184000	276993650	9390	9390	9390	9390	0
10	20241120	183900	276993650	9390	9390	9390	9390	0
11	20241120	183800	276993650	9390	9390	9390	9390	0
12	20241120	183700	276993650	9390	9390	9390	9390	0
13	20241120	183600	276993650	9390	9390	9390	9390	0
14	20241120	183500	276993650	9390	9390	9390	9390	0
15	20241120	183400	276993650	9390	9390	9390	9390	0
16	20241120	183300	276993650	9390	9390	9390	9390	0
17	20241120	183200	276993650	9390	9390	9390	9390	0
18	20241120	183100	276993650	9390	9390	9390	9390	0
19	20241120	183000	276993650	9390	9390	9390	9390	0
20	20241120	182900	276993650	9390	9390	9390	9390	0
21	20241120	182800	276993650	9390	9390	9390	9390	0
22	20241120	182700	276993650	9390	9390	9390	9390	0
23	20241120	182600	276993650	9390	9390	9390	9390	0
24	20241120	182500	276993650	9390	9390	9390	9390	0
25	20241120	182400	276993650	9390	9390	9390	9390	0
26	20241120	182300	276993650	9390	9390	9390	9390	0
27	20241120	182200	276993650	9390	9390	9390	9390	0
28	20241120	182100	276993650	9390	9390	9390	9390	0
29	20241120	182000	276993650	9390	9390	9390	9390	0
30	20241120	181900	276993650	9390	9390	9390	9390	0
31	20241120	181800	276993650	9390	9390	9390	9390	0
32	20241120	181700	276993650	9390	9390	9390	9390	271
33	20241120	181600	276993650	9390	9390	9390	9390	0
34	20241120	181500	276993650	9390	9390	9390	9390	0
35	20241120	181400	276993650	9390	9390	9390	9390	0
36	20241120	181300	276993650	9390	9390	9390	9390	0
37	20241120	181200	276993650	9390	9390	9390	9390	0
38	20241120	181100	276993650	9390	9390	9390	9390	0
39	20241120	181000	276993650	9390	9390	9390	9390	0
40	20241120	180900	276993650	9390	9390	9390	9390	0
41	20241120	180800	276993650	9390	9390	9390	9390	0
42	20241120	180700	276993650	9390	9390	9390	9390	0
43	20241120	180600	276993650	9390	9390	9390	9390	0
44	20241120	180500	276993650	9390	9390	9390	9390	0
45	20241120	180400	276993650	9390	9390	9390	9390	0
46	20241120	180300	276993650	9390	9390	9390	9390	0
47	20241120	180200	276993650	9390	9390	9390	9390	0
48	20241120	180100	276993650	9390	9390	9390	9390	0
49	20241120	180000	276993650	9390	9390	9390	9390	0
50	20241120	175900	276993650	9390	9390	9390	9390	0
51	20241120	175800	276993650	9390	9390	9390	9390	0
52	20241120	175700	276993650	9390	9390	9390	9390	0
53	20241120	175600	276993650	9390	9390	9390	9390	0
54	20241120	175500	276993650	9390	9390	9390	9390	0
55	20241120	175400	276993650	9390	9390	9390	9390	0
56	20241120	175300	276993650	9390	9390	9390	9390	0
57	20241120	175200	276993650	9390	9390	9390	9390	0
58	20241120	175100	276993650	9390	9390	9390	9390	0
59	20241120	175000	276993650	9390	9390	9390	9390	0
60	20241120	174900	276993650	9390	9390	9390	9390	0
61	20241120	174800	276993650	9390	9390	9390	9390	0
62	20241120	174700	276993650	9390	9390	9390	9390	271
63	20241120	174600	276993650	9390	9390	9390	9390	0
64	20241120	174500	276993650	9390	9390	9390	9390	0
65	20241120	174400	276993650	9390	9390	9390	9390	0
66	20241120	174300	276993650	9390	9390	9390	9390	0
67	20241120	174200	276993650	9390	9390	9390	9390	0
68	20241120	174100	276993650	9390	9390	9390	9390	0
69	20241120	174000	276993650	9390	9390	9390	9390	0
70	20241120	173900	276993650	9390	9390	9390	9390	0
71	20241120	173800	276993650	9390	9390	9390	9390	0
72	20241120	173700	276993650	9390	9390	9390	9390	0
73	20241120	173600	276993650	9390	9390	9390	9390	0
74	20241120	173500	276993650	9390	9390	9390	9390	0
75	20241120	173400	276993650	9390	9390	9390	9390	0
76	20241120	173300	276993650	9390	9390	9390	9390	0
77	20241120	173200	276993650	9390	9390	9390	9390	0
78	20241120	173100	276993650	9390	9390	9390	9390	0
79	20241120	173000	276993650	9390	9390	9390	9390	0
80	20241120	172900	276993650	9390	9390	9390	9390	0
81	20241120	172800	276993650	9390	9390	9390	9390	0
82	20241120	172700	276993650	9390	9390	9390	9390	0
83	20241120	172600	276993650	9390	9390	9390	9390	0
84	20241120	172500	276993650	9390	9390	9390	9390	0
85	20241120	172400	276993650	9390	9390	9390	9390	0
86	20241120	172300	276993650	9390	9390	9390	9390	0
87	20241120	172200	276993650	9390	9390	9390	9390	0
88	20241120	172100	276993650	9390	9390	9390	9390	0
89	20241120	172000	276993650	9390	9390	9390	9390	0
90	20241120	171900	276993650	9390	9390	9390	9390	0
91	20241120	171800	276993650	9390	9390	9390	9390	0
92	20241120	171700	276993650	9390	9390	9390	9390	271
93	20241120	171600	276993650	9390	9390	9390	9390	0
94	20241120	171500	276993650	9390	9390	9390	9390	0
95	20241120	171400	276993650	9390	9390	9390	9390	0
96	20241120	171300	276993650	9390	9390	9390	9390	0
97	20241120	171200	276993650	9390	9390	9390	9390	0
98	20241120	171100	276993650	9390	9390	9390	9390	0
99	20241120	171000	276993650	9390	9390	9390	9390	0
100	20241120	170900	276993650	9390	9390	9390	9390	0
101	20241120	170800	276993650	9390	9390	9390	9390	0
102	20241120	170700	276993650	9390	9390	9390	9390	0
103	20241120	170600	276993650	9390	9390	9390	9390	0
104	20241120	170500	276993650	9390	9390	9390	9390	0
105	20241120	170400	276993650	9390	9390	9390	9390	0
106	20241120	170300	276993650	9390	9390	9390	9390	0
107	20241120	170200	276993650	9390	9390	9390	9390	0
108	20241120	170100	276993650	9390	9390	9390	9390	0
109	20241120	170000	276993650	9390	9390	9390	9390	0
110	20241120	165900	276993650	9390	9390	9390	9390	0
111	20241120	165800	276993650	9390	9390	9390	9390	0
112	20241120	165700	276993650	9390	9390	9390	9390	0
113	20241120	165600	276993650	9390	9390	9390	9390	0
114	20241120	165500	276993650	9390	9390	9390	9390	0
115	20241120	165400	276993650	9390	9390	9390	9390	0
116	20241120	165300	276993650	9390	9390	9390	9390	0
117	20241120	165200	276993650	9390	9390	9390	9390	0
118	20241120	165100	276993650	9390	9390	9390	9390	0
119	20241120	165000	276993650	9390	9390	9390	9390	0
120	20241120	164900	276993650	9390	9390	9390	9390	0
121	20241120	164800	276993650	9390	9390	9390	9390	0
122	20241120	164700	276993650	9390	9390	9390	9390	271
123	20241120	164600	276993650	9390	9390	9390	9390	0
124	20241120	164500	276993650	9390	9390	9390	9390	0
125	20241120	164400	276993650	9390	9390	9390	9390	0
126	20241120	164300	276993650	9390	9390	9390	9390	0
127	20241120	164200	276993650	9390	9390	9390	9390	0
128	20241120	164100	276993650	9390	9390	9390	9390	0
129	20241120	164000	276993650	9390	9390	9390	9390	0
130	20241120	163900	276993650	9390	9390	9390	9390	0
131	20241120	163800	276993650	9390	9390	9390	9390	0
132	20241120	163700	276993650	9390	9390	9390	9390	0
133	20241120	163600	276993650	9390	9390	9390	9390	0
134	20241120	163500	276993650	9390	9390	9390	9390	0
135	20241120	163400	276993650	9390	9390	9390	9390	0
136	20241120	163300	276993650	9390	9390	9390	9390	0
137	20241120	163200	276993650	9390	9390	9390	9390	0
138	20241120	163100	276993650	9390	9390	9390	9390	0
139	20241120	163000	276993650	9390	9390	9390	9390	0
140	20241120	162900	276993650	9390	9390	9390	9390	0
141	20241120	162800	276993650	9390	9390	9390	9390	0
142	20241120	162700	276993650	9390	9390	9390	9390	0
143	20241120	162600	276993650	9390	9390	9390	9390	0
144	20241120	162500	276993650	9390	9390	9390	9390	0
145	20241120	162400	276993650	9390	9390	9390	9390	0
146	20241120	162300	276993650	9390	9390	9390	9390	0
147	20241120	162200	276993650	9390	9390	9390	9390	0
148	20241120	162100	276993650	9390	9390	9390	9390	0
149	20241120	162000	276993650	9390	9390	9390	9390	0
150	20241120	161900	276993650	9390	9390	9390	9390	0
151	20241120	161800	276993650	9390	9390	9390	9390	0
152	20241120	161700	276993650	9390	9390	9390	9390	271
153	20241120	161600	276993650	9390	9390	9390	9390	0
154	20241120	161500	276993650	9390	9390	9390	9390	0
155	20241120	161400	276993650	9390	9390	9390	9390	0
156	20241120	161300	276993650	9390	9390	9390	9390	0
157	20241120	161200	276993650	9390	9390	9390	9390	0
158	20241120	161100	276993650	9390	9390	9390	9390	0
159	20241120	161000	276993650	9390	9390	9390	9390	0
160	20241120	160900	276993650	9390	9390	9390	9390	0
161	20241120	160800	276993650	9390	9390	9390	9390	0
162	20241120	160700	276993650	9390	9390	9390	9390	0
163	20241120	160600	276993650	9390	9390	9390	9390	0
164	20241120	160500	276993650	9390	9390	9390	9390	0
165	20241120	160400	276993650	9390	9390	9390	9390	0
166	20241120	160300	276993650	9390	9390	9390	9390	0
167	20241120	160200	276993650	9390	9390	9390	9390	0
168	20241120	160100	276993650	9390	9390	9390	9390	0
169	20241120	160000	276993650	9390	9390	9390	9390	0
170	20241120	155900	276993650	9390	9390	9390	9390	0
171	20241120	155800	276993650	9390	9390	9390	9390	0
172	20241120	155700	276993650	9390	9390	9390	9390	0
173	20241120	155600	276993650	9390	9390	9390	9390	0
174	20241120	155500	276993650	9390	9390	9390	9390	0
175	20241120	155400	276993650	9390	9390	9390	9390	0
176	20241120	155300	276993650	9390	9390	9390	9390	0
177	20241120	155200	276993650	9390	9390	9390	9390	0
178	20241120	155100	276993650	9390	9390	9390	9390	0
179	20241120	155000	276993650	9390	9390	9390	9390	0
180	20241120	154900	276993650	9390	9390	9390	9390	0
181	20241120	154800	276993650	9390	9390	9390	9390	0
182	20241120	154700	276993650	9390	9390	9390	9390	271
183	20241120	154600	276993650	9390	9390	9390	9390	0
184	20241120	154500	276993650	9390	9390	9390	9390	0
185	20241120	154400	276993650	9390	9390	9390	9390	0
186	20241120	154300	276993650	9390	9390	9390	9390	0
187	20241120	154200	276993650	9390	9390	9390	9390	0
188	20241120	154100	276993650	9390	9390	9390	9390	0
189	20241120	154000	276993650	9390	9390	9390	9390	0
190	20241120	153900	276993650	9390	9390	9390	9390	0
191	20241120	153800	276993650	9390	9390	9390	9390	0
192	20241120	153700	276993650	9390	9390	9390	9390	0
193	20241120	153600	276993650	9390	9390	9390	9390	0
194	20241120	153500	276993650	9390	9390	9390	9390	0
195	20241120	153400	276993650	9390	9390	9390	9390	0
196	20241120	153300	276993650	9390	9390	9390	9390	0
197	20241120	153200	276993650	9390	9390	9390	9390	0
198	20241120	153100	276993650	9390	9390	9390	9390	0
199	20241120	153000	276993650	9390	9390	9390	9390	271
200	20241120	152900	274448960	9370	9370	9370	9370	0
201	20241120	152800	274448960	9370	9370	9370	9370	0
202	20241120	152700	274448960	9370	9370	9370	9370	0
203	20241120	152600	274448960	9370	9370	9370	9370	0
204	20241120	152500	274448960	9370	9370	9370	9370	0
205	20241120	152400	274448960	9370	9370	9370	9370	0
206	20241120	152300	274448960	9370	9370	9370	9370	0
207	20241120	152200	274448960	9370	9370	9370	9370	0
208	20241120	152100	274448960	9370	9370	9370	9370	0
209	20241120	152000	274448960	9370	9370	9370	9370	0
210	20241120	151900	274448960	9370	9460	9470	9360	43
211	20241120	151800	274045390	9440	9370	9450	9370	103
212	20241120	151700	273077860	9370	9340	9370	9340	137
213	20241120	151600	271795280	9300	9320	9340	9300	148
214	20241120	151500	270417450	9330	9330	9330	9330	8
215	20241120	151400	270342810	9330	9330	9330	9320	20
216	20241120	151300	270156390	9340	9340	9340	9340	9
217	20241120	151200	270072330	9350	9350	9350	9350	0
218	20241120	151100	270072330	9350	9340	9350	9300	4
219	20241120	151000	270034990	9300	9370	9370	9290	6348
220	20241120	150900	210952630	9370	9370	9370	9370	0
221	20241120	150800	210952630	9370	9370	9370	9370	32
222	20241120	150700	210652790	9370	9390	9390	9370	14
223	20241120	150600	210521560	9390	9390	9390	9390	1
224	20241120	150500	210512170	9390	9370	9390	9370	2
225	20241120	150400	210493410	9370	9380	9390	9370	4
226	20241120	150300	210455890	9380	9380	9380	9380	4
227	20241120	150200	210418370	9390	9390	9390	9390	0
228	20241120	150100	210418370	9390	9380	9390	9380	213
229	20241120	150000	208419430	9370	9370	9370	9370	0
230	20241120	145900	208419430	9370	9370	9370	9370	1
231	20241120	145800	208410060	9380	9380	9380	9380	0
232	20241120	145700	208410060	9380	9400	9400	9380	23
233	20241120	145600	208194150	9390	9390	9390	9390	0
234	20241120	145500	208194150	9390	9390	9390	9390	0
235	20241120	145400	208194150	9390	9390	9390	9390	1
236	20241120	145300	208184760	9390	9410	9410	9390	70
237	20241120	145200	207527080	9480	9480	9480	9480	0
238	20241120	145100	207527080	9480	9480	9480	9480	0
239	20241120	145000	207527080	9480	9420	9490	9420	290
240	20241120	144900	204787820	9420	9380	9420	9380	2
241	20241120	144800	204769020	9370	9420	9420	9370	2
242	20241120	144700	204750230	9370	9370	9370	9370	0
243	20241120	144600	204750230	9370	9370	9370	9370	2
244	20241120	144500	204731490	9410	9410	9410	9410	0
245	20241120	144400	204731490	9410	9410	9410	9410	61
246	20241120	144300	204157480	9410	9370	9410	9370	330
247	20241120	144200	201052220	9410	9410	9410	9410	0
248	20241120	144100	201052220	9410	9360	9410	9360	16
249	20241120	144000	200902410	9360	9360	9360	9360	2
250	20241120	143900	200883690	9350	9360	9360	9350	300
251	20241120	143800	198075800	9360	9360	9360	9360	6
252	20241120	143700	198019640	9360	9360	9360	9360	1
253	20241120	143600	198010280	9360	9360	9410	9360	18
254	20241120	143500	197841700	9360	9360	9360	9360	672
255	20241120	143400	191551780	9350	9350	9350	9350	0
256	20241120	143300	191551780	9350	9350	9350	9350	0
257	20241120	143200	191551780	9350	9350	9350	9350	1
258	20241120	143100	191542430	9420	9420	9420	9420	1
259	20241120	143000	191533010	9420	9420	9420	9420	1
260	20241120	142900	191523590	9420	9410	9420	9410	2
261	20241120	142800	191504760	9330	9330	9330	9330	0
262	20241120	142700	191504760	9330	9400	9400	9330	1000
263	20241120	142600	182137530	9410	9400	9410	9400	2
264	20241120	142500	182118720	9400	9410	9410	9400	305
265	20241120	142400	179250480	9410	9410	9410	9410	4
266	20241120	142300	179212840	9420	9420	9420	9420	2
267	20241120	142200	179194000	9420	9420	9420	9420	0
268	20241120	142100	179194000	9420	9420	9420	9420	1
269	20241120	142000	179184580	9450	9450	9450	9450	28
270	20241120	141900	178919980	9420	9420	9420	9420	5
271	20241120	141800	178872880	9430	9430	9430	9430	0
272	20241120	141700	178872880	9430	9430	9430	9430	92
273	20241120	141600	178005320	9430	9430	9430	9430	403
274	20241120	141500	174205030	9450	9450	9450	9450	4
275	20241120	141400	174167230	9440	9440	9440	9440	4
276	20241120	141300	174129470	9460	9460	9460	9460	0
277	20241120	141200	174129470	9460	9460	9460	9460	2
278	20241120	141100	174110550	9440	9440	9440	9440	0
279	20241120	141000	174110550	9440	9450	9450	9440	218
280	20241120	140900	172050760	9450	9450	9450	9450	0
281	20241120	140800	172050760	9450	9450	9450	9450	0
282	20241120	140700	172050760	9450	9450	9450	9450	169
283	20241120	140600	170453710	9460	9470	9480	9460	669
284	20241120	140500	164121230	9470	9470	9470	9470	0
285	20241120	140400	164121230	9470	9480	9480	9470	13
286	20241120	140300	163998010	9470	9470	9470	9470	0
287	20241120	140200	163998010	9470	9470	9470	9470	0
288	20241120	140100	163998010	9470	9470	9470	9470	0
289	20241120	140000	163998010	9470	9470	9470	9470	0
290	20241120	135900	163998010	9470	9470	9470	9470	0
291	20241120	135800	163998010	9470	9470	9470	9470	0
292	20241120	135700	163998010	9470	9470	9470	9470	0
293	20241120	135600	163998010	9470	9470	9470	9470	0
294	20241120	135500	163998010	9470	9470	9470	9470	0
295	20241120	135400	163998010	9470	9470	9470	9470	0
296	20241120	135300	163998010	9470	9470	9470	9470	0
297	20241120	135200	163998010	9470	9470	9470	9470	16
298	20241120	135100	163846490	9490	9480	9490	9480	21
299	20241120	135000	163647400	9490	9490	9490	9490	0
300	20241120	134900	163647400	9490	9490	9490	9490	0
301	20241120	134800	163647400	9490	9490	9490	9490	0
302	20241120	134700	163647400	9490	9490	9490	9490	9
303	20241120	134600	163561990	9490	9490	9490	9490	0
304	20241120	134500	163561990	9490	9490	9490	9490	0
305	20241120	134400	163561990	9490	9490	9490	9490	0
306	20241120	134300	163561990	9490	9490	9490	9490	10
307	20241120	134200	163467090	9490	9480	9490	9480	10
308	20241120	134100	163372260	9490	9490	9490	9490	0
309	20241120	134000	163372260	9490	9490	9490	9490	0
310	20241120	133900	163372260	9490	9490	9490	9490	0
311	20241120	133800	163372260	9490	9490	9490	9490	2
312	20241120	133700	163353280	9490	9490	9490	9490	0
313	20241120	133600	163353280	9490	9460	9490	9460	101
314	20241120	133500	162397790	9460	9460	9460	9460	0
315	20241120	133400	162397790	9460	9460	9460	9460	0
316	20241120	133300	162397790	9460	9460	9460	9460	0
317	20241120	133200	162397790	9460	9460	9460	9460	0
318	20241120	133100	162397790	9460	9460	9460	9460	0
319	20241120	133000	162397790	9460	9460	9460	9460	0
320	20241120	132900	162397790	9460	9460	9460	9460	0
321	20241120	132800	162397790	9460	9460	9460	9460	0
322	20241120	132700	162397790	9460	9460	9460	9460	0
323	20241120	132600	162397790	9460	9460	9460	9460	0
324	20241120	132500	162397790	9460	9460	9460	9460	0
325	20241120	132400	162397790	9460	9470	9470	9460	100
326	20241120	132300	161451150	9470	9470	9470	9470	30
327	20241120	132200	161167050	9470	9470	9470	9470	1
328	20241120	132100	161157580	9490	9490	9490	9490	0
329	20241120	132000	161157580	9490	9490	9490	9490	0
330	20241120	131900	161157580	9490	9490	9490	9490	0
331	20241120	131800	161157580	9490	9490	9490	9490	45
332	20241120	131700	160730530	9490	9490	9490	9490	0
333	20241120	131600	160730530	9490	9490	9490	9490	0
334	20241120	131500	160730530	9490	9490	9490	9490	1
335	20241120	131400	160721040	9480	9480	9480	9480	0
336	20241120	131300	160721040	9480	9480	9480	9480	50
337	20241120	131200	160247040	9480	9480	9480	9480	0
338	20241120	131100	160247040	9480	9480	9480	9480	2
339	20241120	131000	160228080	9480	9480	9480	9480	0
340	20241120	130900	160228080	9480	9480	9480	9480	86
341	20241120	130800	159412800	9480	9480	9480	9480	58
342	20241120	130700	158862960	9480	9480	9480	9480	228
343	20241120	130600	156701520	9480	9480	9480	9480	78
344	20241120	130500	155962080	9480	9480	9480	9480	130
345	20241120	130400	154729680	9480	9480	9480	9480	1
346	20241120	130300	154720200	9490	9490	9490	9490	0
347	20241120	130200	154720200	9490	9490	9490	9490	0
348	20241120	130100	154720200	9490	9490	9490	9490	0
349	20241120	130000	154720200	9490	9490	9490	9490	1
350	20241120	125900	154710710	9490	9490	9490	9490	0
351	20241120	125800	154710710	9490	9490	9490	9490	0
352	20241120	125700	154710710	9490	9490	9490	9490	0
353	20241120	125600	154710710	9490	9490	9490	9490	0
354	20241120	125500	154710710	9490	9490	9490	9490	1
355	20241120	125400	154701220	9490	9490	9490	9490	0
356	20241120	125300	154701220	9490	9490	9490	9490	0
357	20241120	125200	154701220	9490	9490	9490	9490	0
358	20241120	125100	154701220	9490	9490	9490	9490	0
359	20241120	125000	154701220	9490	9490	9490	9490	1
360	20241120	124900	154691730	9490	9490	9490	9490	0
361	20241120	124800	154691730	9490	9490	9490	9490	0
362	20241120	124700	154691730	9490	9490	9490	9490	0
363	20241120	124600	154691730	9490	9490	9490	9490	0
364	20241120	124500	154691730	9490	9490	9490	9490	0
365	20241120	124400	154691730	9490	9490	9490	9490	0
366	20241120	124300	154691730	9490	9490	9490	9490	1
367	20241120	124200	154682240	9460	9460	9460	9460	0
368	20241120	124100	154682240	9460	9460	9460	9460	0
369	20241120	124000	154682240	9460	9460	9460	9460	0
370	20241120	123900	154682240	9460	9460	9460	9460	0
371	20241120	123800	154682240	9460	9490	9490	9460	7
372	20241120	123700	154615990	9490	9490	9490	9490	0
373	20241120	123600	154615990	9490	9490	9490	9490	0
374	20241120	123500	154615990	9490	9490	9490	9490	0
375	20241120	123400	154615990	9490	9490	9490	9490	0
376	20241120	123300	154615990	9490	9490	9490	9490	0
377	20241120	123200	154615990	9490	9490	9490	9490	0
378	20241120	123100	154615990	9490	9490	9490	9490	0
379	20241120	123000	154615990	9490	9490	9490	9490	0
380	20241120	122900	154615990	9490	9490	9490	9490	0
381	20241120	122800	154615990	9490	9490	9490	9490	12
382	20241120	122700	154502110	9500	9500	9500	9500	0
383	20241120	122600	154502110	9500	9500	9500	9500	1
384	20241120	122500	154492610	9520	9510	9520	9510	118
385	20241120	122400	153369740	9510	9510	9510	9510	1
386	20241120	122300	153360230	9520	9520	9520	9520	0
387	20241120	122200	153360230	9520	9520	9520	9520	1
388	20241120	122100	153350710	9490	9490	9490	9490	60
389	20241120	122000	152781310	9520	9520	9520	9520	11
390	20241120	121900	152676590	9510	9510	9510	9510	6
391	20241120	121800	152619530	9510	9510	9510	9510	1
392	20241120	121700	152610020	9500	9500	9500	9500	58
393	20241120	121600	152059020	9500	9500	9500	9500	0
394	20241120	121500	152059020	9500	9500	9500	9500	0
395	20241120	121400	152059020	9500	9500	9500	9500	10
396	20241120	121300	151964020	9500	9500	9500	9500	21
397	20241120	121200	151764520	9500	9470	9500	9470	1330
398	20241120	121100	139152500	9460	9460	9460	9460	912
399	20241120	121000	130524980	9450	9450	9450	9450	0
400	20241120	120900	130524980	9450	9450	9450	9450	0
401	20241120	120800	130524980	9450	9450	9450	9450	0
402	20241120	120700	130524980	9450	9450	9450	9450	5
403	20241120	120600	130477730	9450	9450	9450	9450	0
404	20241120	120500	130477730	9450	9450	9450	9450	216
405	20241120	120400	128436530	9450	9450	9450	9450	0
406	20241120	120300	128436530	9450	9450	9450	9450	6
407	20241120	120200	128379830	9460	9460	9460	9460	6
408	20241120	120100	128323070	9460	9460	9460	9460	0
409	20241120	120000	128323070	9460	9460	9460	9460	0
410	20241120	115900	128323070	9460	9460	9460	9460	0
411	20241120	115800	128323070	9460	9460	9460	9460	154
412	20241120	115700	126866230	9450	9450	9450	9450	8
413	20241120	115600	126790630	9390	9390	9390	9390	0
414	20241120	115500	126790630	9390	9390	9390	9390	0
415	20241120	115400	126790630	9390	9390	9390	9390	0
416	20241120	115300	126790630	9390	9390	9390	9390	0
417	20241120	115200	126790630	9390	9390	9390	9390	0
418	20241120	115100	126790630	9390	9390	9390	9390	0
419	20241120	115000	126790630	9390	9390	9390	9390	0
420	20241120	114900	126790630	9390	9390	9390	9390	0
421	20241120	114800	126790630	9390	9420	9420	9390	245
422	20241120	114700	124487640	9430	9440	9440	9430	16
423	20241120	114600	124336610	9460	9460	9460	9460	1
424	20241120	114500	124327150	9440	9440	9440	9440	0
425	20241120	114400	124327150	9440	9440	9440	9440	0
426	20241120	114300	124327150	9440	9440	9440	9440	0
427	20241120	114200	124327150	9440	9440	9440	9440	5
428	20241120	114100	124279950	9440	9440	9440	9440	0
429	20241120	114000	124279950	9440	9440	9440	9440	0
430	20241120	113900	124279950	9440	9440	9440	9440	0
431	20241120	113800	124279950	9440	9440	9440	9440	12
432	20241120	113700	124166670	9460	9460	9460	9460	0
433	20241120	113600	124166670	9460	9460	9460	9460	104
434	20241120	113500	123182830	9460	9450	9460	9450	19
435	20241120	113400	123003100	9460	9460	9460	9460	0
436	20241120	113300	123003100	9460	9460	9460	9460	0
437	20241120	113200	123003100	9460	9460	9460	9460	8
438	20241120	113100	122927420	9460	9460	9460	9460	60
439	20241120	113000	122359820	9460	9460	9460	9460	0
440	20241120	112900	122359820	9460	9460	9460	9460	0
441	20241120	112800	122359820	9460	9460	9460	9460	0
442	20241120	112700	122359820	9460	9460	9460	9460	3
443	20241120	112600	122331440	9460	9460	9460	9460	0
444	20241120	112500	122331440	9460	9460	9460	9460	0
445	20241120	112400	122331440	9460	9460	9460	9460	0
446	20241120	112300	122331440	9460	9460	9460	9460	0
447	20241120	112200	122331440	9460	9460	9460	9460	9
448	20241120	112100	122246300	9400	9460	9460	9400	68
449	20241120	112000	121606940	9460	9460	9460	9460	0
450	20241120	111900	121606940	9460	9410	9460	9410	303
451	20241120	111800	118755460	9470	9470	9470	9470	1
452	20241120	111700	118745990	9410	9410	9410	9410	0
453	20241120	111600	118745990	9410	9410	9410	9410	0
454	20241120	111500	118745990	9410	9440	9440	9410	500
455	20241120	111400	114031680	9450	9450	9450	9450	0
456	20241120	111300	114031680	9450	9460	9460	9450	8
457	20241120	111200	113956070	9460	9460	9460	9460	41
458	20241120	111100	113568210	9460	9460	9460	9460	0
459	20241120	111000	113568210	9460	9460	9460	9460	0
460	20241120	110900	113568210	9460	9460	9460	9460	2
461	20241120	110800	113549290	9470	9470	9470	9470	10
462	20241120	110700	113454590	9470	9470	9470	9470	0
463	20241120	110600	113454590	9470	9470	9470	9470	0
464	20241120	110500	113454590	9470	9470	9470	9470	0
465	20241120	110400	113454590	9470	9470	9470	9470	0
466	20241120	110300	113454590	9470	9470	9470	9470	0
467	20241120	110200	113454590	9470	9470	9470	9470	0
468	20241120	110100	113454590	9470	9470	9470	9470	0
469	20241120	110000	113454590	9470	9470	9470	9470	1
470	20241120	105900	113445120	9460	9460	9460	9460	5
471	20241120	105800	113397820	9460	9460	9460	9460	0
472	20241120	105700	113397820	9460	9460	9460	9460	0
473	20241120	105600	113397820	9460	9460	9460	9460	0
474	20241120	105500	113397820	9460	9460	9460	9460	0
475	20241120	105400	113397820	9460	9460	9460	9460	0
476	20241120	105300	113397820	9460	9460	9460	9460	0
477	20241120	105200	113397820	9460	9460	9460	9460	0
478	20241120	105100	113397820	9460	9460	9460	9460	0
479	20241120	105000	113397820	9460	9460	9460	9460	0
480	20241120	104900	113397820	9460	9460	9460	9460	0
481	20241120	104800	113397820	9460	9460	9460	9460	1
482	20241120	104700	113388360	9460	9470	9470	9460	9
483	20241120	104600	113303140	9470	9470	9470	9470	0
484	20241120	104500	113303140	9470	9470	9470	9470	3
485	20241120	104400	113274730	9470	9470	9470	9470	0
486	20241120	104300	113274730	9470	9470	9470	9470	0
487	20241120	104200	113274730	9470	9470	9470	9470	0
488	20241120	104100	113274730	9470	9470	9470	9470	0
489	20241120	104000	113274730	9470	9470	9470	9470	2
490	20241120	103900	113255790	9460	9460	9460	9460	0
491	20241120	103800	113255790	9460	9460	9460	9460	0
492	20241120	103700	113255790	9460	9460	9460	9460	0
493	20241120	103600	113255790	9460	9460	9460	9460	0
494	20241120	103500	113255790	9460	9460	9460	9460	0
495	20241120	103400	113255790	9460	9460	9460	9460	3
496	20241120	103300	113227410	9470	9470	9470	9470	0
497	20241120	103200	113227410	9470	9470	9470	9470	0
498	20241120	103100	113227410	9470	9470	9470	9470	0
499	20241120	103000	113227410	9470	9470	9470	9470	0
500	20241120	102900	113227410	9470	9470	9470	9470	0
501	20241120	102800	113227410	9470	9470	9470	9470	50
502	20241120	102700	112753910	9470	9470	9470	9470	0
503	20241120	102600	112753910	9470	9470	9470	9470	0
504	20241120	102500	112753910	9470	9470	9470	9470	1
505	20241120	102400	112744440	9400	9410	9410	9400	35
506	20241120	102300	112415400	9420	9420	9420	9420	0
507	20241120	102200	112415400	9420	9420	9420	9420	0
508	20241120	102100	112415400	9420	9420	9420	9420	0
509	20241120	102000	112415400	9420	9420	9420	9420	0
510	20241120	101900	112415400	9420	9420	9420	9420	0
511	20241120	101800	112415400	9420	9440	9440	9420	386
512	20241120	101700	108771680	9470	9470	9470	9470	0
513	20241120	101600	108771680	9470	9470	9470	9470	0
514	20241120	101500	108771680	9470	9440	9470	9440	17
515	20241120	101400	108611140	9420	9420	9420	9420	4
516	20241120	101300	108573460	9400	9400	9400	9400	0
517	20241120	101200	108573460	9400	9400	9400	9400	0
518	20241120	101100	108573460	9400	9450	9470	9400	255
519	20241120	101000	106159880	9450	9450	9450	9450	2
520	20241120	100900	106140980	9360	9360	9360	9360	0
521	20241120	100800	106140980	9360	9360	9360	9360	0
522	20241120	100700	106140980	9360	9360	9360	9360	1
523	20241120	100600	106131620	9360	9360	9360	9360	1
524	20241120	100500	106122260	9360	9360	9360	9360	11
525	20241120	100400	106019300	9330	9330	9330	9330	0
526	20241120	100300	106019300	9330	9330	9330	9330	0
527	20241120	100200	106019300	9330	9340	9340	9330	550
528	20241120	100100	100886140	9330	9330	9330	9330	0
529	20241120	100000	100886140	9330	9330	9330	9330	0
530	20241120	095900	100886140	9330	9330	9330	9330	44
531	20241120	095800	100475620	9320	9320	9320	9320	0
532	20241120	095700	100475620	9320	9320	9320	9320	0
533	20241120	095600	100475620	9320	9350	9390	9320	1551
534	20241120	095500	85992290	9350	9350	9350	9350	115
535	20241120	095400	84917040	9350	9350	9350	9350	103
536	20241120	095300	83953990	9390	9380	9390	9350	52
537	20241120	095200	83466220	9390	9390	9390	9390	0
538	20241120	095100	83466220	9390	9360	9390	9360	101
539	20241120	095000	82520830	9390	9400	9400	9390	18
540	20241120	094900	82351800	9390	9390	9390	9390	0
541	20241120	094800	82351800	9390	9390	9390	9390	15
542	20241120	094700	82210950	9390	9400	9400	9390	125
543	20241120	094600	81036950	9400	9400	9400	9400	0
544	20241120	094500	81036950	9400	9410	9410	9400	50
545	20241120	094400	80566750	9400	9400	9400	9400	18
546	20241120	094300	80397550	9400	9400	9400	9400	0
547	20241120	094200	80397550	9400	9370	9400	9360	1021
548	20241120	094100	70837360	9370	9370	9370	9370	9
549	20241120	094000	70753030	9400	9400	9400	9400	0
550	20241120	093900	70753030	9400	9400	9400	9400	0
551	20241120	093800	70753030	9400	9400	9400	9400	0
552	20241120	093700	70753030	9400	9400	9400	9400	1
553	20241120	093600	70743630	9400	9400	9400	9400	1
554	20241120	093500	70734230	9400	9400	9400	9400	1
555	20241120	093400	70724830	9400	9400	9400	9400	20
556	20241120	093300	70536830	9400	9360	9400	9360	430
557	20241120	093200	66507710	9360	9370	9370	9360	369
558	20241120	093100	63053520	9370	9410	9410	9370	13
559	20241120	093000	62931510	9370	9370	9370	9370	41
560	20241120	092900	62547340	9360	9400	9400	9360	406
561	20241120	092800	58741170	9420	9420	9420	9420	0
562	20241120	092700	58741170	9420	9420	9420	9420	110
563	20241120	092600	57704970	9420	9420	9420	9420	17
564	20241120	092500	57544830	9420	9420	9420	9420	45
565	20241120	092400	57120930	9420	9430	9430	9420	20
566	20241120	092300	56932480	9430	9430	9430	9430	0
567	20241120	092200	56932480	9430	9430	9430	9430	0
568	20241120	092100	56932480	9430	9430	9430	9430	0
569	20241120	092000	56932480	9430	9430	9430	9430	310
570	20241120	091900	54009180	9450	9460	9460	9450	231
571	20241120	091800	51825920	9500	9520	9520	9500	122
572	20241120	091700	50666900	9460	9470	9470	9460	958
573	20241120	091600	41596210	9510	9520	9520	9510	715
574	20241120	091500	34796420	9530	9530	9530	9530	0
575	20241120	091400	34796420	9530	9530	9530	9530	1
576	20241120	091300	34786890	9470	9530	9530	9470	279
577	20241120	091200	32129520	9530	9530	9530	9530	70
578	20241120	091100	31462420	9530	9530	9530	9530	0
579	20241120	091000	31462420	9530	9530	9530	9530	0
580	20241120	090900	31462420	9530	9530	9530	9530	88
581	20241120	090800	30623780	9530	9530	9530	9530	1
582	20241120	090700	30614250	9460	9460	9460	9460	363
583	20241120	090600	27180270	9460	9460	9460	9460	1
584	20241120	090500	27170810	9460	9460	9460	9460	6
585	20241120	090400	27114050	9500	9500	9500	9500	219
586	20241120	090300	25033550	9450	9450	9530	9450	1927
587	20241120	090200	6808750	9500	9490	9500	9490	610
588	20241120	090100	1018960	9500	9500	9500	9500	12
589	20241120	090000	904960	9500	9400	9500	9400	96