KissMeData/007370/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	184900	1060906540	5990	5990	5990	5990	3681
3	20241121	184800	1060906540	5990	5990	5990	5990	0
4	20241121	184700	1060906540	5990	5990	5990	5990	0
5	20241121	184600	1060906540	5990	5990	5990	5990	0
6	20241121	184500	1060906540	5990	5990	5990	5990	0
7	20241121	184400	1060906540	5990	5990	5990	5990	0
8	20241121	184300	1060906540	5990	5990	5990	5990	0
9	20241121	184200	1060906540	5990	5990	5990	5990	0
10	20241121	184100	1060906540	5990	5990	5990	5990	0
11	20241121	184000	1060906540	5990	5990	5990	5990	0
12	20241121	183900	1060906540	5990	5990	5990	5990	0
13	20241121	183800	1060906540	5990	5990	5990	5990	0
14	20241121	183700	1060906540	5990	5990	5990	5990	0
15	20241121	183600	1060906540	5990	5990	5990	5990	0
16	20241121	183500	1060906540	5990	5990	5990	5990	0
17	20241121	183400	1060906540	5990	5990	5990	5990	0
18	20241121	183300	1060906540	5990	5990	5990	5990	0
19	20241121	183200	1060906540	5990	5990	5990	5990	0
20	20241121	183100	1060906540	5990	5990	5990	5990	0
21	20241121	183000	1060906540	5990	5990	5990	5990	0
22	20241121	182900	1060906540	5990	5990	5990	5990	0
23	20241121	182800	1060906540	5990	5990	5990	5990	0
24	20241121	182700	1060906540	5990	5990	5990	5990	0
25	20241121	182600	1060906540	5990	5990	5990	5990	0
26	20241121	182500	1060906540	5990	5990	5990	5990	0
27	20241121	182400	1060906540	5990	5990	5990	5990	0
28	20241121	182300	1060906540	5990	5990	5990	5990	0
29	20241121	182200	1060906540	5990	5990	5990	5990	0
30	20241121	182100	1060906540	5990	5990	5990	5990	0
31	20241121	182000	1060906540	5990	5990	5990	5990	0
32	20241121	181900	1060906540	5990	5990	5990	5990	3681
33	20241121	181800	1060906540	5990	5990	5990	5990	0
34	20241121	181700	1060906540	5990	5990	5990	5990	0
35	20241121	181600	1060906540	5990	5990	5990	5990	0
36	20241121	181500	1060906540	5990	5990	5990	5990	0
37	20241121	181400	1060906540	5990	5990	5990	5990	0
38	20241121	181300	1060906540	5990	5990	5990	5990	0
39	20241121	181200	1060906540	5990	5990	5990	5990	0
40	20241121	181100	1060906540	5990	5990	5990	5990	0
41	20241121	181000	1060906540	5990	5990	5990	5990	0
42	20241121	180900	1060906540	5990	5990	5990	5990	0
43	20241121	180800	1060906540	5990	5990	5990	5990	0
44	20241121	180700	1060906540	5990	5990	5990	5990	0
45	20241121	180600	1060906540	5990	5990	5990	5990	0
46	20241121	180500	1060906540	5990	5990	5990	5990	0
47	20241121	180400	1060906540	5990	5990	5990	5990	0
48	20241121	180300	1060906540	5990	5990	5990	5990	0
49	20241121	180200	1060906540	5990	5990	5990	5990	0
50	20241121	180100	1060906540	5990	5990	5990	5990	0
51	20241121	180000	1060906540	5990	5990	5990	5990	0
52	20241121	175900	1060906540	5990	5990	5990	5990	0
53	20241121	175800	1060906540	5990	5990	5990	5990	0
54	20241121	175700	1060906540	5990	5990	5990	5990	0
55	20241121	175600	1060906540	5990	5990	5990	5990	0
56	20241121	175500	1060906540	5990	5990	5990	5990	0
57	20241121	175400	1060906540	5990	5990	5990	5990	0
58	20241121	175300	1060906540	5990	5990	5990	5990	0
59	20241121	175200	1060906540	5990	5990	5990	5990	0
60	20241121	175100	1060906540	5990	5990	5990	5990	0
61	20241121	175000	1060906540	5990	5990	5990	5990	0
62	20241121	174900	1060906540	5990	5990	5990	5990	3681
63	20241121	174800	1060906540	5990	5990	5990	5990	0
64	20241121	174700	1060906540	5990	5990	5990	5990	0
65	20241121	174600	1060906540	5990	5990	5990	5990	0
66	20241121	174500	1060906540	5990	5990	5990	5990	0
67	20241121	174400	1060906540	5990	5990	5990	5990	0
68	20241121	174300	1060906540	5990	5990	5990	5990	0
69	20241121	174200	1060906540	5990	5990	5990	5990	0
70	20241121	174100	1060906540	5990	5990	5990	5990	0
71	20241121	174000	1060906540	5990	5990	5990	5990	0
72	20241121	173900	1060906540	5990	5990	5990	5990	0
73	20241121	173800	1060906540	5990	5990	5990	5990	0
74	20241121	173700	1060906540	5990	5990	5990	5990	0
75	20241121	173600	1060906540	5990	5990	5990	5990	0
76	20241121	173500	1060906540	5990	5990	5990	5990	0
77	20241121	173400	1060906540	5990	5990	5990	5990	0
78	20241121	173300	1060906540	5990	5990	5990	5990	0
79	20241121	173200	1060906540	5990	5990	5990	5990	0
80	20241121	173100	1060906540	5990	5990	5990	5990	0
81	20241121	173000	1060906540	5990	5990	5990	5990	0
82	20241121	172900	1060906540	5990	5990	5990	5990	0
83	20241121	172800	1060906540	5990	5990	5990	5990	0
84	20241121	172700	1060906540	5990	5990	5990	5990	0
85	20241121	172600	1060906540	5990	5990	5990	5990	0
86	20241121	172500	1060906540	5990	5990	5990	5990	0
87	20241121	172400	1060906540	5990	5990	5990	5990	0
88	20241121	172300	1060906540	5990	5990	5990	5990	0
89	20241121	172200	1060906540	5990	5990	5990	5990	0
90	20241121	172100	1060906540	5990	5990	5990	5990	0
91	20241121	172000	1060906540	5990	5990	5990	5990	0
92	20241121	171900	1060906540	5990	5990	5990	5990	3681
93	20241121	171800	1060906540	5990	5990	5990	5990	0
94	20241121	171700	1060906540	5990	5990	5990	5990	0
95	20241121	171600	1060906540	5990	5990	5990	5990	0
96	20241121	171500	1060906540	5990	5990	5990	5990	0
97	20241121	171400	1060906540	5990	5990	5990	5990	0
98	20241121	171300	1060906540	5990	5990	5990	5990	0
99	20241121	171200	1060906540	5990	5990	5990	5990	0
100	20241121	171100	1060906540	5990	5990	5990	5990	0
101	20241121	171000	1060906540	5990	5990	5990	5990	0
102	20241121	170900	1060906540	5990	5990	5990	5990	0
103	20241121	170800	1060906540	5990	5990	5990	5990	0
104	20241121	170700	1060906540	5990	5990	5990	5990	0
105	20241121	170600	1060906540	5990	5990	5990	5990	0
106	20241121	170500	1060906540	5990	5990	5990	5990	0
107	20241121	170400	1060906540	5990	5990	5990	5990	0
108	20241121	170300	1060906540	5990	5990	5990	5990	0
109	20241121	170200	1060906540	5990	5990	5990	5990	0
110	20241121	170100	1060906540	5990	5990	5990	5990	0
111	20241121	170000	1060906540	5990	5990	5990	5990	0
112	20241121	165900	1060906540	5990	5990	5990	5990	0
113	20241121	165800	1060906540	5990	5990	5990	5990	0
114	20241121	165700	1060906540	5990	5990	5990	5990	0
115	20241121	165600	1060906540	5990	5990	5990	5990	0
116	20241121	165500	1060906540	5990	5990	5990	5990	0
117	20241121	165400	1060906540	5990	5990	5990	5990	0
118	20241121	165300	1060906540	5990	5990	5990	5990	0
119	20241121	165200	1060906540	5990	5990	5990	5990	0
120	20241121	165100	1060906540	5990	5990	5990	5990	0
121	20241121	165000	1060906540	5990	5990	5990	5990	0
122	20241121	164900	1060906540	5990	5990	5990	5990	3681
123	20241121	164800	1060906540	5990	5990	5990	5990	0
124	20241121	164700	1060906540	5990	5990	5990	5990	0
125	20241121	164600	1060906540	5990	5990	5990	5990	0
126	20241121	164500	1060906540	5990	5990	5990	5990	0
127	20241121	164400	1060906540	5990	5990	5990	5990	0
128	20241121	164300	1060906540	5990	5990	5990	5990	0
129	20241121	164200	1060906540	5990	5990	5990	5990	0
130	20241121	164100	1060906540	5990	5990	5990	5990	0
131	20241121	164000	1060906540	5990	5990	5990	5990	0
132	20241121	163900	1060906540	5990	5990	5990	5990	0
133	20241121	163800	1060906540	5990	5990	5990	5990	0
134	20241121	163700	1060906540	5990	5990	5990	5990	0
135	20241121	163600	1060906540	5990	5990	5990	5990	0
136	20241121	163500	1060906540	5990	5990	5990	5990	0
137	20241121	163400	1060906540	5990	5990	5990	5990	0
138	20241121	163300	1060906540	5990	5990	5990	5990	0
139	20241121	163200	1060906540	5990	5990	5990	5990	0
140	20241121	163100	1060906540	5990	5990	5990	5990	0
141	20241121	163000	1060906540	5990	5990	5990	5990	0
142	20241121	162900	1060906540	5990	5990	5990	5990	0
143	20241121	162800	1060906540	5990	5990	5990	5990	0
144	20241121	162700	1060906540	5990	5990	5990	5990	0
145	20241121	162600	1060906540	5990	5990	5990	5990	0
146	20241121	162500	1060906540	5990	5990	5990	5990	0
147	20241121	162400	1060906540	5990	5990	5990	5990	0
148	20241121	162300	1060906540	5990	5990	5990	5990	0
149	20241121	162200	1060906540	5990	5990	5990	5990	0
150	20241121	162100	1060906540	5990	5990	5990	5990	0
151	20241121	162000	1060906540	5990	5990	5990	5990	0
152	20241121	161900	1060906540	5990	5990	5990	5990	3681
153	20241121	161800	1060906540	5990	5990	5990	5990	0
154	20241121	161700	1060906540	5990	5990	5990	5990	0
155	20241121	161600	1060906540	5990	5990	5990	5990	0
156	20241121	161500	1060906540	5990	5990	5990	5990	0
157	20241121	161400	1060906540	5990	5990	5990	5990	0
158	20241121	161300	1060906540	5990	5990	5990	5990	0
159	20241121	161200	1060906540	5990	5990	5990	5990	0
160	20241121	161100	1060906540	5990	5990	5990	5990	0
161	20241121	161000	1060906540	5990	5990	5990	5990	0
162	20241121	160900	1060906540	5990	5990	5990	5990	0
163	20241121	160800	1060906540	5990	5990	5990	5990	0
164	20241121	160700	1060906540	5990	5990	5990	5990	0
165	20241121	160600	1060906540	5990	5990	5990	5990	0
166	20241121	160500	1060906540	5990	5990	5990	5990	0
167	20241121	160400	1060906540	5990	5990	5990	5990	0
168	20241121	160300	1060906540	5990	5990	5990	5990	0
169	20241121	160200	1060906540	5990	5990	5990	5990	0
170	20241121	160100	1060906540	5990	5990	5990	5990	0
171	20241121	160000	1060906540	5990	5990	5990	5990	0
172	20241121	155900	1060906540	5990	5990	5990	5990	0
173	20241121	155800	1060906540	5990	5990	5990	5990	0
174	20241121	155700	1060906540	5990	5990	5990	5990	0
175	20241121	155600	1060906540	5990	5990	5990	5990	0
176	20241121	155500	1060906540	5990	5990	5990	5990	0
177	20241121	155400	1060906540	5990	5990	5990	5990	0
178	20241121	155300	1060906540	5990	5990	5990	5990	0
179	20241121	155200	1060906540	5990	5990	5990	5990	0
180	20241121	155100	1060906540	5990	5990	5990	5990	0
181	20241121	155000	1060906540	5990	5990	5990	5990	0
182	20241121	154900	1060906540	5990	5990	5990	5990	3681
183	20241121	154800	1060906540	5990	5990	5990	5990	0
184	20241121	154700	1060906540	5990	5990	5990	5990	0
185	20241121	154600	1060906540	5990	5990	5990	5990	0
186	20241121	154500	1060906540	5990	5990	5990	5990	0
187	20241121	154400	1060906540	5990	5990	5990	5990	0
188	20241121	154300	1060906540	5990	5990	5990	5990	0
189	20241121	154200	1060906540	5990	5990	5990	5990	0
190	20241121	154100	1060906540	5990	5990	5990	5990	0
191	20241121	154000	1060906540	5990	5990	5990	5990	0
192	20241121	153900	1060906540	5990	5990	5990	5990	0
193	20241121	153800	1060906540	5990	5990	5990	5990	0
194	20241121	153700	1060906540	5990	5990	5990	5990	0
195	20241121	153600	1060906540	5990	5990	5990	5990	0
196	20241121	153500	1060906540	5990	5990	5990	5990	0
197	20241121	153400	1060906540	5990	5990	5990	5990	0
198	20241121	153300	1060906540	5990	5990	5990	5990	0
199	20241121	153200	1060906540	5990	5990	5990	5990	0
200	20241121	153100	1060906540	5990	5990	5990	5990	0
201	20241121	153000	1060906540	5990	5990	5990	5990	3681
202	20241121	152900	1038857350	6020	6020	6020	6020	0
203	20241121	152800	1038857350	6020	6020	6020	6020	0
204	20241121	152700	1038857350	6020	6020	6020	6020	0
205	20241121	152600	1038857350	6020	6020	6020	6020	0
206	20241121	152500	1038857350	6020	6020	6020	6020	0
207	20241121	152400	1038857350	6020	6020	6020	6020	0
208	20241121	152300	1038857350	6020	6020	6020	6020	0
209	20241121	152200	1038857350	6020	6020	6020	6020	0
210	20241121	152100	1038857350	6020	6020	6020	6020	0
211	20241121	152000	1038857350	6020	6020	6020	6020	0
212	20241121	151900	1038857350	6020	6020	6020	5990	282
213	20241121	151800	1037167810	6030	5990	6030	5990	3136
214	20241121	151700	1018318930	5960	5990	5990	5960	2727
215	20241121	151600	1002062130	5980	5970	5980	5970	264
216	20241121	151500	1000484050	5980	5970	5980	5960	281
217	20241121	151400	998808230	5970	5980	5980	5970	1034
218	20241121	151300	992634910	5980	5980	5980	5980	0
219	20241121	151200	992634910	5980	5980	5980	5980	1100
220	20241121	151100	986056910	5980	5980	5980	5980	349
221	20241121	151000	983969890	5980	5990	6000	5980	104
222	20241121	150900	983347110	6000	5990	6000	5980	14
223	20241121	150800	983263240	5980	5980	5980	5980	0
224	20241121	150700	983263240	5980	5980	5980	5980	1
225	20241121	150600	983257260	5990	5990	5990	5980	3021
226	20241121	150500	965165730	6000	6000	6000	6000	200
227	20241121	150400	963965730	6010	6000	6010	6000	5
228	20241121	150300	963935710	6000	5980	6000	5980	1100
229	20241121	150200	957345720	5990	6000	6000	5990	1536
230	20241121	150100	948145060	6000	6010	6010	6000	70
231	20241121	150000	947725020	6020	6020	6020	6020	1213
232	20241121	145900	940422760	6020	6020	6020	6010	14
233	20241121	145800	940338490	6020	6020	6020	6020	0
234	20241121	145700	940338490	6020	6020	6020	6020	0
235	20241121	145600	940338490	6020	6010	6020	6010	300
236	20241121	145500	938534110	6000	6000	6000	6000	758
237	20241121	145400	933986110	6000	6000	6000	6000	15
238	20241121	145300	933896110	6010	6000	6010	6000	151
239	20241121	145200	932990100	6000	6000	6000	6000	100
240	20241121	145100	932390100	6000	6020	6020	6000	1190
241	20241121	145000	925245920	6020	6020	6020	6020	52
242	20241121	144900	924932880	6020	6020	6020	6010	117
243	20241121	144800	924229540	6000	6000	6000	6000	2
244	20241121	144700	924217540	6020	6020	6020	6020	31
245	20241121	144600	924030920	6000	6000	6000	6000	1178
246	20241121	144500	916962920	6000	6010	6010	6000	801
247	20241121	144400	912156420	6020	6020	6020	6010	224
248	20241121	144300	910809950	6030	6030	6030	6030	4
249	20241121	144200	910785830	6030	6030	6030	6010	1663
250	20241121	144100	900764560	6030	6030	6030	6030	68
251	20241121	144000	900354520	6030	6030	6030	6010	272
252	20241121	143900	898717480	6010	6030	6030	6010	216
253	20241121	143800	897416350	6030	6020	6030	6020	5123
254	20241121	143700	866539360	6020	6010	6020	6000	3392
255	20241121	143600	846146010	6000	6010	6010	6000	5187
256	20241121	143500	814973520	5990	5980	6010	5980	1314
257	20241121	143400	807085380	6000	6010	6010	5980	1033
258	20241121	143300	800887740	6010	6000	6010	6000	1500
259	20241121	143200	791884280	6000	5980	6000	5980	1147
260	20241121	143100	785020450	5980	5980	5980	5980	32
261	20241121	143000	784829090	5990	5980	5990	5980	1227
262	20241121	142900	777483870	5970	5960	5970	5960	614
263	20241121	142800	773818490	5960	5960	5960	5950	2091
264	20241121	142700	761366130	5960	5950	5960	5940	248
265	20241121	142600	759890610	5930	5950	5950	5930	262
266	20241121	142500	758332310	5950	5940	5950	5920	221
267	20241121	142400	757021930	5940	5940	5940	5940	1
268	20241121	142300	757015990	5910	5930	5930	5910	2035
269	20241121	142200	744953180	5920	5920	5920	5920	19
270	20241121	142100	744840700	5920	5920	5920	5920	29
271	20241121	142000	744669020	5930	5930	5930	5930	0
272	20241121	141900	744669020	5930	5930	5930	5930	0
273	20241121	141800	744669020	5930	5930	5930	5930	0
274	20241121	141700	744669020	5930	5920	5930	5920	80
275	20241121	141600	744195410	5920	5920	5920	5920	0
276	20241121	141500	744195410	5920	5920	5920	5920	0
277	20241121	141400	744195410	5920	5920	5920	5920	1
278	20241121	141300	744189490	5920	5920	5920	5920	1
279	20241121	141200	744183570	5920	5920	5920	5920	35
280	20241121	141100	743976370	5900	5900	5900	5900	496
281	20241121	141000	741049970	5920	5910	5920	5910	1002
282	20241121	140900	735128130	5910	5900	5910	5900	179
283	20241121	140800	734072020	5900	5910	5910	5900	3990
284	20241121	140700	710510610	5910	5920	5920	5910	876
285	20241121	140600	705331820	5920	5920	5920	5920	50
286	20241121	140500	705035820	5920	5940	5960	5920	2616
287	20241121	140400	689534640	5940	5940	5940	5940	44
288	20241121	140300	689273280	5940	5940	5940	5940	0
289	20241121	140200	689273280	5940	5940	5940	5940	0
290	20241121	140100	689273280	5940	5940	5940	5940	0
291	20241121	140000	689273280	5940	5940	5940	5940	142
292	20241121	135900	688429800	5940	5950	5950	5940	106
293	20241121	135800	687799160	5940	5940	5940	5940	100
294	20241121	135700	687205160	5940	5950	5950	5940	71
295	20241121	135600	686782920	5950	5950	5950	5950	78
296	20241121	135500	686318820	5970	5970	5970	5970	0
297	20241121	135400	686318820	5970	5970	5970	5970	1
298	20241121	135300	686312850	5950	5950	5950	5950	23
299	20241121	135200	686176000	5970	5970	5970	5970	0
300	20241121	135100	686176000	5970	5970	5970	5970	0
301	20241121	135000	686176000	5970	5920	5970	5920	1179
302	20241121	134900	679171270	5940	5930	5940	5920	3511
303	20241121	134800	658361340	5930	5940	5940	5930	717
304	20241121	134700	654108520	5950	5950	5950	5950	1
305	20241121	134600	654102570	5940	5940	5940	5940	0
306	20241121	134500	654102570	5940	5940	5940	5940	457
307	20241121	134400	651387990	5940	5940	5940	5940	90
308	20241121	134300	650853390	5940	5940	5940	5940	49
309	20241121	134200	650562330	5960	5960	5960	5960	0
310	20241121	134100	650562330	5960	5960	5960	5960	0
311	20241121	134000	650562330	5960	5960	5960	5960	0
312	20241121	133900	650562330	5960	5960	5960	5960	0
313	20241121	133800	650562330	5960	5960	5960	5960	1
314	20241121	133700	650556370	5970	5970	5970	5970	0
315	20241121	133600	650556370	5970	5970	5970	5970	0
316	20241121	133500	650556370	5970	5970	5970	5970	0
317	20241121	133400	650556370	5970	5970	5970	5970	0
318	20241121	133300	650556370	5970	5970	5970	5970	10
319	20241121	133200	650496670	5970	5960	5970	5940	2001
320	20241121	133100	638602890	5960	5980	5980	5960	39
321	20241121	133000	638370210	5980	5960	5980	5960	2
322	20241121	132900	638358270	5980	5980	5980	5980	35
323	20241121	132800	638148970	5980	5970	5980	5970	387
324	20241121	132700	635838550	5970	5970	5970	5970	8
325	20241121	132600	635790790	5970	5970	5970	5970	0
326	20241121	132500	635790790	5970	5950	5970	5950	925
327	20241121	132400	630284280	5950	5950	5950	5950	0
328	20241121	132300	630284280	5950	5960	5970	5950	800
329	20241121	132200	625518370	5970	5970	5970	5970	0
330	20241121	132100	625518370	5970	5970	5970	5970	0
331	20241121	132000	625518370	5970	5960	5970	5960	501
332	20241121	131900	622532400	5960	5960	5960	5960	1
333	20241121	131800	622526440	5960	5970	5970	5960	1310
334	20241121	131700	614714590	5980	5980	5980	5980	10
335	20241121	131600	614654790	5980	5980	5980	5980	410
336	20241121	131500	612202990	5980	5980	5980	5980	0
337	20241121	131400	612202990	5980	5980	5980	5980	1
338	20241121	131300	612197010	5980	5970	5980	5970	275
339	20241121	131200	610555250	5980	5980	5980	5980	0
340	20241121	131100	610555250	5980	5960	5980	5960	125
341	20241121	131000	609808230	5970	5970	5970	5970	1
342	20241121	130900	609802260	5990	5990	5990	5990	0
343	20241121	130800	609802260	5990	5960	5990	5960	336
344	20241121	130700	607797640	5970	5970	5970	5970	20
345	20241121	130600	607678240	5970	5970	5970	5970	4
346	20241121	130500	607654360	5970	5970	5970	5970	0
347	20241121	130400	607654360	5970	5970	5970	5970	0
348	20241121	130300	607654360	5970	5970	5970	5970	5
349	20241121	130200	607624510	5990	5990	5990	5990	1
350	20241121	130100	607618520	5980	5980	5980	5980	750
351	20241121	130000	603133520	5980	5980	5980	5980	0
352	20241121	125900	603133520	5980	5980	5980	5980	1
353	20241121	125800	603127540	5980	5960	5980	5960	152
354	20241121	125700	602221600	5970	5970	5970	5970	13
355	20241121	125600	602143990	5990	5990	5990	5990	0
356	20241121	125500	602143990	5990	5990	5990	5990	0
357	20241121	125400	602143990	5990	5970	5990	5970	54
358	20241121	125300	601821530	6000	6000	6000	6000	0
359	20241121	125200	601821530	6000	5970	6000	5970	1509
360	20241121	125100	592771470	5970	5990	5990	5970	542
361	20241121	125000	589530370	5990	5990	5990	5990	110
362	20241121	124900	588871470	5990	5970	5990	5970	483
363	20241121	124800	585987940	6010	6010	6010	6010	0
364	20241121	124700	585987940	6010	6010	6010	6010	0
365	20241121	124600	585987940	6010	6010	6010	6010	0
366	20241121	124500	585987940	6010	6000	6010	6000	2
367	20241121	124400	585975930	5970	5980	5980	5970	226
368	20241121	124300	584624680	6010	6000	6010	6000	2
369	20241121	124200	584612670	5990	6010	6010	5990	56
370	20241121	124100	584277110	5980	5980	5980	5980	51
371	20241121	124000	583972130	6010	6010	6010	6010	0
372	20241121	123900	583972130	6010	6010	6010	6010	502
373	20241121	123800	580955110	6010	6010	6010	6010	43
374	20241121	123700	580696680	6010	6010	6010	6010	0
375	20241121	123600	580696680	6010	5990	6010	5990	808
376	20241121	123500	575848850	5990	5980	5990	5980	41
377	20241121	123400	575603660	5980	5980	5980	5980	0
378	20241121	123300	575603660	5980	5980	5980	5980	0
379	20241121	123200	575603660	5980	5980	5980	5980	1
380	20241121	123100	575597680	5960	5960	5960	5960	50
381	20241121	123000	575299680	5980	5970	5980	5970	392
382	20241121	122900	572958230	5960	5960	5960	5960	44
383	20241121	122800	572695990	5960	5960	5960	5960	0
384	20241121	122700	572695990	5960	5960	5960	5960	100
385	20241121	122600	572099990	5960	5960	5960	5960	0
386	20241121	122500	572099990	5960	5960	5960	5960	0
387	20241121	122400	572099990	5960	5960	5960	5960	1
388	20241121	122300	572094030	5950	5950	5950	5950	1
389	20241121	122200	572088080	5960	5960	5960	5960	239
390	20241121	122100	570663640	5960	5970	5970	5960	3137
391	20241121	122000	551957160	5980	5990	5990	5980	1287
392	20241121	121900	544252050	6000	5990	6000	5990	285
393	20241121	121800	542544890	5990	5990	5990	5990	1
394	20241121	121700	542538900	5990	5990	5990	5990	1
395	20241121	121600	542532910	5980	5980	5980	5980	0
396	20241121	121500	542532910	5980	5980	5980	5980	0
397	20241121	121400	542532910	5980	5980	5980	5980	0
398	20241121	121300	542532910	5980	5980	5980	5980	0
399	20241121	121200	542532910	5980	5980	5980	5980	53
400	20241121	121100	542215970	5980	5980	5980	5980	0
401	20241121	121000	542215970	5980	5980	5980	5980	48
402	20241121	120900	541928930	5980	5980	5980	5980	0
403	20241121	120800	541928930	5980	5980	5980	5980	178
404	20241121	120700	540864490	5980	5980	5980	5980	23
405	20241121	120600	540726950	6000	6000	6000	6000	0
406	20241121	120500	540726950	6000	5970	6000	5970	2
407	20241121	120400	540714980	5970	5970	5970	5970	200
408	20241121	120300	539520980	5970	5970	5970	5970	0
409	20241121	120200	539520980	5970	5970	5970	5970	1100
410	20241121	120100	532953980	5970	5970	5970	5970	0
411	20241121	120000	532953980	5970	5970	5970	5970	10
412	20241121	115900	532894280	5970	5980	5980	5970	2050
413	20241121	115800	520655760	5980	5980	5980	5980	28
414	20241121	115700	520488320	6000	6000	6000	6000	0
415	20241121	115600	520488320	6000	5990	6000	5980	1179
416	20241121	115500	513421280	6000	6000	6000	6000	0
417	20241121	115400	513421280	6000	6000	6000	6000	0
418	20241121	115300	513421280	6000	6000	6000	6000	0
419	20241121	115200	513421280	6000	6000	6000	6000	0
420	20241121	115100	513421280	6000	6000	6000	6000	0
421	20241121	115000	513421280	6000	6000	6000	6000	300
422	20241121	114900	511621280	6000	6000	6000	6000	0
423	20241121	114800	511621280	6000	6000	6000	6000	1
424	20241121	114700	511615280	5980	5980	5980	5980	0
425	20241121	114600	511615280	5980	5980	5980	5980	0
426	20241121	114500	511615280	5980	6000	6000	5980	1180
427	20241121	114400	504555280	5980	5980	5980	5980	279
428	20241121	114300	502886860	6000	6000	6000	6000	0
429	20241121	114200	502886860	6000	6000	6000	6000	0
430	20241121	114100	502886860	6000	5990	6000	5980	819
431	20241121	114000	497982280	5990	5990	5990	5990	500
432	20241121	113900	494987280	6000	6000	6000	6000	219
433	20241121	113800	493673280	6010	6010	6010	6010	12
434	20241121	113700	493601160	6000	6000	6000	6000	30
435	20241121	113600	493421160	6000	6000	6000	6000	305
436	20241121	113500	491591160	5990	5990	5990	5990	0
437	20241121	113400	491591160	5990	5990	5990	5990	10
438	20241121	113300	491531260	5990	5990	5990	5990	0
439	20241121	113200	491531260	5990	5990	5990	5990	26
440	20241121	113100	491375520	5990	5990	5990	5990	45
441	20241121	113000	491105970	5990	5990	5990	5990	126
442	20241121	112900	490351230	5990	5990	5990	5990	0
443	20241121	112800	490351230	5990	5990	5990	5990	0
444	20241121	112700	490351230	5990	5990	5990	5990	158
445	20241121	112600	489404810	5990	5990	5990	5990	158
446	20241121	112500	488458390	5990	6000	6000	5990	79
447	20241121	112400	487985060	5990	5990	5990	5990	110
448	20241121	112300	487326160	5970	5970	5970	5970	0
449	20241121	112200	487326160	5970	5970	5970	5970	11
450	20241121	112100	487260490	5980	5980	5980	5980	65
451	20241121	112000	486871790	5980	5980	5980	5980	150
452	20241121	111900	485974790	5990	5990	5990	5990	0
453	20241121	111800	485974790	5990	5990	5990	5990	0
454	20241121	111700	485974790	5990	5970	5990	5970	54
455	20241121	111600	485652390	5970	5980	5980	5970	1350
456	20241121	111500	477584020	5980	5980	5980	5980	611
457	20241121	111400	473930240	5990	5990	5990	5990	0
458	20241121	111300	473930240	5990	5990	5990	5990	0
459	20241121	111200	473930240	5990	5990	5990	5990	365
460	20241121	111100	471743890	6010	6010	6010	6010	0
461	20241121	111000	471743890	6010	5990	6010	5990	806
462	20241121	110900	466914420	6000	6000	6000	6000	52
463	20241121	110800	466602420	5990	5990	5990	5990	0
464	20241121	110700	466602420	5990	5990	5990	5990	0
465	20241121	110600	466602420	5990	6000	6000	5990	864
466	20241121	110500	461418860	6010	6010	6010	6010	1
467	20241121	110400	461412850	6000	6000	6000	6000	0
468	20241121	110300	461412850	6000	6000	6000	6000	113
469	20241121	110200	460734850	6000	6000	6000	6000	123
470	20241121	110100	459996850	6010	6010	6010	6010	0
471	20241121	110000	459996850	6010	6010	6010	6010	1
472	20241121	105900	459990840	6010	6010	6010	6010	1
473	20241121	105800	459984830	6000	5990	6000	5990	212
474	20241121	105700	458713950	5990	5990	5990	5990	51
475	20241121	105600	458408460	5980	5980	5980	5980	0
476	20241121	105500	458408460	5980	5990	5990	5980	283
477	20241121	105400	456716020	5980	5980	5980	5980	20
478	20241121	105300	456596420	5990	5990	5990	5980	1572
479	20241121	105200	447187750	6010	6010	6010	6010	1
480	20241121	105100	447181740	6010	6000	6010	6000	2002
481	20241121	105000	435169720	6010	6020	6020	6000	4
482	20241121	104900	435145690	6010	6020	6030	6010	1138
483	20241121	104800	428297660	6020	6010	6020	6010	1206
484	20241121	104700	421044600	6010	6010	6010	6010	0
485	20241121	104600	421044600	6010	6000	6010	6000	469
486	20241121	104500	418230590	6010	6010	6010	6010	0
487	20241121	104400	418230590	6010	5990	6010	5990	1360
488	20241121	104300	410069940	6000	6000	6000	5990	51
489	20241121	104200	409763950	5990	5990	5990	5990	744
490	20241121	104100	405307390	5990	5990	6000	5990	1388
491	20241121	104000	396993250	5990	5990	5990	5990	0
492	20241121	103900	396993250	5990	5990	5990	5990	0
493	20241121	103800	396993250	5990	5990	5990	5990	2
494	20241121	103700	396981270	5990	5990	5990	5990	8
495	20241121	103600	396933350	5990	5990	5990	5990	10
496	20241121	103500	396873450	6000	5990	6000	5990	521
497	20241121	103400	393752510	6000	5990	6000	5990	50
498	20241121	103300	393452980	6000	5990	6000	5990	80
499	20241121	103200	392973620	5970	5970	5970	5970	0
500	20241121	103100	392973620	5970	6000	6000	5970	4166
501	20241121	103000	368095070	6000	6000	6000	6000	251
502	20241121	102900	366589070	6000	5990	6000	5990	1000
503	20241121	102800	360591860	5990	5960	5990	5960	2332
504	20241121	102700	346668970	5940	5950	5950	5940	87
505	20241121	102600	346151350	5970	5960	5970	5940	4255
506	20241121	102500	320853640	5970	5970	5970	5960	24
507	20241121	102400	320710560	5960	5960	5960	5960	357
508	20241121	102300	318582840	5960	5960	5960	5960	0
509	20241121	102200	318582840	5960	5960	5960	5960	88
510	20241121	102100	318058360	5960	5960	5960	5960	0
511	20241121	102000	318058360	5960	5960	5960	5960	55
512	20241121	101900	317730560	5960	5960	5960	5960	20
513	20241121	101800	317611360	5960	5960	5960	5960	321
514	20241121	101700	315698200	5960	5970	5970	5960	504
515	20241121	101600	312692320	5970	5980	5980	5970	335
516	20241121	101500	310690370	5980	5970	5980	5960	632
517	20241121	101400	306917870	5980	5970	5980	5970	5
518	20241121	101300	306887980	5970	5970	5970	5970	621
519	20241121	101200	303180610	5960	5950	5960	5950	117
520	20241121	101100	302483310	5960	5970	5970	5950	966
521	20241121	101000	296729700	5970	5970	5970	5970	0
522	20241121	100900	296729700	5970	5980	5980	5950	367
523	20241121	100800	294542350	5980	5950	5980	5950	478
524	20241121	100700	291697950	5950	5940	5950	5940	439
525	20241121	100600	289090070	5930	5930	5940	5930	381
526	20241121	100500	286830730	5940	5940	5940	5940	516
527	20241121	100400	283765690	5940	5940	5940	5940	65
528	20241121	100300	283379590	5930	5930	5930	5930	946
529	20241121	100200	277769810	5930	5930	5930	5930	303
530	20241121	100100	275973020	5920	5920	5920	5920	1
531	20241121	100000	275967100	5920	5900	5920	5900	1144
532	20241121	095900	269198240	5920	5920	5920	5910	853
533	20241121	095800	264151470	5920	5920	5920	5920	103
534	20241121	095700	263541710	5880	5880	5880	5880	0
535	20241121	095600	263541710	5880	5890	5890	5880	5154
536	20241121	095500	233210830	5890	5910	5910	5890	340
537	20241121	095400	231206150	5910	5910	5910	5910	166
538	20241121	095300	230225090	5910	5910	5910	5910	0
539	20241121	095200	230225090	5910	5910	5910	5910	0
540	20241121	095100	230225090	5910	5920	5920	5910	170
541	20241121	095000	229218980	5920	5920	5920	5920	150
542	20241121	094900	228330980	5920	5920	5920	5920	0
543	20241121	094800	228330980	5920	5920	5920	5920	0
544	20241121	094700	228330980	5920	5920	5920	5920	50
545	20241121	094600	228034980	5920	5920	5920	5920	0
546	20241121	094500	228034980	5920	5920	5920	5920	0
547	20241121	094400	228034980	5920	5930	5930	5920	32
548	20241121	094300	227845520	5940	5940	5950	5940	482
549	20241121	094200	224981640	5940	5960	5970	5940	312
550	20241121	094100	223123580	5960	5940	5960	5940	731
551	20241121	094000	218774520	5930	5910	5930	5910	842
552	20241121	093900	213792940	5890	5890	5890	5890	150
553	20241121	093800	212909440	5890	5890	5890	5890	70
554	20241121	093700	212497140	5890	5900	5910	5890	2001
555	20241121	093600	200691430	5910	5860	5910	5860	1379
556	20241121	093500	192559050	5850	5850	5850	5850	0
557	20241121	093400	192559050	5850	5850	5850	5850	76
558	20241121	093300	192114450	5850	5860	5860	5850	996
559	20241121	093200	186280970	5830	5830	5840	5830	2341
560	20241121	093100	172624740	5830	5840	5840	5830	313
561	20241121	093000	170799930	5840	5830	5850	5830	434
562	20241121	092900	168269660	5840	5840	5840	5840	987
563	20241121	092800	162505580	5840	5840	5840	5840	2
564	20241121	092700	162493900	5840	5860	5860	5840	847
565	20241121	092600	157538990	5860	5860	5860	5860	17
566	20241121	092500	157439370	5880	5870	5880	5860	2514
567	20241121	092400	142679300	5850	5830	5850	5830	1746
568	20241121	092300	132475200	5830	5860	5860	5830	3565
569	20241121	092200	111625900	5870	5880	5880	5850	4069
570	20241121	092100	87758680	5890	5890	5890	5870	928
571	20241121	092000	82300950	5920	5900	5920	5890	314
572	20241121	091900	80447360	5910	5910	5910	5900	468
573	20241121	091800	77683700	5880	5920	5920	5880	398
574	20241121	091700	75328730	5920	5880	5920	5880	97
575	20241121	091600	74755780	5880	5870	5880	5870	304
576	20241121	091500	72969120	5880	5880	5880	5880	501
577	20241121	091400	70023240	5870	5900	5900	5870	4128
578	20241121	091300	45750090	5900	5930	5930	5900	626
579	20241121	091200	42052470	5920	5930	5930	5920	63
580	20241121	091100	41678910	5940	5920	5940	5890	2112
581	20241121	091000	29210890	5940	5940	5940	5940	0
582	20241121	090900	29210890	5940	5930	5940	5910	306
583	20241121	090800	27398880	5940	5940	5940	5920	206
584	20241121	090700	26177750	5930	5930	5940	5930	172
585	20241121	090600	25157780	5940	5920	5940	5910	372
586	20241121	090500	22956410	5910	5930	5930	5910	211
587	20241121	090400	21707480	5940	5940	5940	5920	3
588	20241121	090300	21689680	5930	5930	5930	5900	513
589	20241121	090200	18662030	5930	5940	5940	5900	925
590	20241121	090100	13193950	5920	5950	5950	5910	719
591	20241121	090000	8942030	5950	5910	5950	5910	1513