KissMeData/396470/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	212400	623700250	6930	6930	6930	6930	951
3	20241121	212300	623700250	6930	6930	6930	6930	0
4	20241121	212200	623700250	6930	6930	6930	6930	0
5	20241121	212100	623700250	6930	6930	6930	6930	0
6	20241121	212000	623700250	6930	6930	6930	6930	0
7	20241121	211900	623700250	6930	6930	6930	6930	0
8	20241121	211800	623700250	6930	6930	6930	6930	0
9	20241121	211700	623700250	6930	6930	6930	6930	0
10	20241121	211600	623700250	6930	6930	6930	6930	0
11	20241121	211500	623700250	6930	6930	6930	6930	0
12	20241121	211400	623700250	6930	6930	6930	6930	0
13	20241121	211300	623700250	6930	6930	6930	6930	0
14	20241121	211200	623700250	6930	6930	6930	6930	0
15	20241121	211100	623700250	6930	6930	6930	6930	0
16	20241121	211000	623700250	6930	6930	6930	6930	0
17	20241121	210900	623700250	6930	6930	6930	6930	0
18	20241121	210800	623700250	6930	6930	6930	6930	0
19	20241121	210700	623700250	6930	6930	6930	6930	0
20	20241121	210600	623700250	6930	6930	6930	6930	0
21	20241121	210500	623700250	6930	6930	6930	6930	0
22	20241121	210400	623700250	6930	6930	6930	6930	0
23	20241121	210300	623700250	6930	6930	6930	6930	0
24	20241121	210200	623700250	6930	6930	6930	6930	0
25	20241121	210100	623700250	6930	6930	6930	6930	0
26	20241121	210000	623700250	6930	6930	6930	6930	0
27	20241121	205900	623700250	6930	6930	6930	6930	0
28	20241121	205800	623700250	6930	6930	6930	6930	0
29	20241121	205700	623700250	6930	6930	6930	6930	0
30	20241121	205600	623700250	6930	6930	6930	6930	0
31	20241121	205500	623700250	6930	6930	6930	6930	0
32	20241121	205400	623700250	6930	6930	6930	6930	951
33	20241121	205300	623700250	6930	6930	6930	6930	0
34	20241121	205200	623700250	6930	6930	6930	6930	0
35	20241121	205100	623700250	6930	6930	6930	6930	0
36	20241121	205000	623700250	6930	6930	6930	6930	0
37	20241121	204900	623700250	6930	6930	6930	6930	0
38	20241121	204800	623700250	6930	6930	6930	6930	0
39	20241121	204700	623700250	6930	6930	6930	6930	0
40	20241121	204600	623700250	6930	6930	6930	6930	0
41	20241121	204500	623700250	6930	6930	6930	6930	0
42	20241121	204400	623700250	6930	6930	6930	6930	0
43	20241121	204300	623700250	6930	6930	6930	6930	0
44	20241121	204200	623700250	6930	6930	6930	6930	0
45	20241121	204100	623700250	6930	6930	6930	6930	0
46	20241121	204000	623700250	6930	6930	6930	6930	0
47	20241121	203900	623700250	6930	6930	6930	6930	0
48	20241121	203800	623700250	6930	6930	6930	6930	0
49	20241121	203700	623700250	6930	6930	6930	6930	0
50	20241121	203600	623700250	6930	6930	6930	6930	0
51	20241121	203500	623700250	6930	6930	6930	6930	0
52	20241121	203400	623700250	6930	6930	6930	6930	0
53	20241121	203300	623700250	6930	6930	6930	6930	0
54	20241121	203200	623700250	6930	6930	6930	6930	0
55	20241121	203100	623700250	6930	6930	6930	6930	0
56	20241121	203000	623700250	6930	6930	6930	6930	0
57	20241121	202900	623700250	6930	6930	6930	6930	0
58	20241121	202800	623700250	6930	6930	6930	6930	0
59	20241121	202700	623700250	6930	6930	6930	6930	0
60	20241121	202600	623700250	6930	6930	6930	6930	0
61	20241121	202500	623700250	6930	6930	6930	6930	0
62	20241121	202400	623700250	6930	6930	6930	6930	951
63	20241121	202300	623700250	6930	6930	6930	6930	0
64	20241121	202200	623700250	6930	6930	6930	6930	0
65	20241121	202100	623700250	6930	6930	6930	6930	0
66	20241121	202000	623700250	6930	6930	6930	6930	0
67	20241121	201900	623700250	6930	6930	6930	6930	0
68	20241121	201800	623700250	6930	6930	6930	6930	0
69	20241121	201700	623700250	6930	6930	6930	6930	0
70	20241121	201600	623700250	6930	6930	6930	6930	0
71	20241121	201500	623700250	6930	6930	6930	6930	0
72	20241121	201400	623700250	6930	6930	6930	6930	0
73	20241121	201300	623700250	6930	6930	6930	6930	0
74	20241121	201200	623700250	6930	6930	6930	6930	0
75	20241121	201100	623700250	6930	6930	6930	6930	0
76	20241121	201000	623700250	6930	6930	6930	6930	0
77	20241121	200900	623700250	6930	6930	6930	6930	0
78	20241121	200800	623700250	6930	6930	6930	6930	0
79	20241121	200700	623700250	6930	6930	6930	6930	0
80	20241121	200600	623700250	6930	6930	6930	6930	0
81	20241121	200500	623700250	6930	6930	6930	6930	0
82	20241121	200400	623700250	6930	6930	6930	6930	0
83	20241121	200300	623700250	6930	6930	6930	6930	0
84	20241121	200200	623700250	6930	6930	6930	6930	0
85	20241121	200100	623700250	6930	6930	6930	6930	0
86	20241121	200000	623700250	6930	6930	6930	6930	0
87	20241121	195900	623700250	6930	6930	6930	6930	0
88	20241121	195800	623700250	6930	6930	6930	6930	0
89	20241121	195700	623700250	6930	6930	6930	6930	0
90	20241121	195600	623700250	6930	6930	6930	6930	0
91	20241121	195500	623700250	6930	6930	6930	6930	0
92	20241121	195400	623700250	6930	6930	6930	6930	951
93	20241121	195300	623700250	6930	6930	6930	6930	0
94	20241121	195200	623700250	6930	6930	6930	6930	0
95	20241121	195100	623700250	6930	6930	6930	6930	0
96	20241121	195000	623700250	6930	6930	6930	6930	0
97	20241121	194900	623700250	6930	6930	6930	6930	0
98	20241121	194800	623700250	6930	6930	6930	6930	0
99	20241121	194700	623700250	6930	6930	6930	6930	0
100	20241121	194600	623700250	6930	6930	6930	6930	0
101	20241121	194500	623700250	6930	6930	6930	6930	0
102	20241121	194400	623700250	6930	6930	6930	6930	0
103	20241121	194300	623700250	6930	6930	6930	6930	0
104	20241121	194200	623700250	6930	6930	6930	6930	0
105	20241121	194100	623700250	6930	6930	6930	6930	0
106	20241121	194000	623700250	6930	6930	6930	6930	0
107	20241121	193900	623700250	6930	6930	6930	6930	0
108	20241121	193800	623700250	6930	6930	6930	6930	0
109	20241121	193700	623700250	6930	6930	6930	6930	0
110	20241121	193600	623700250	6930	6930	6930	6930	0
111	20241121	193500	623700250	6930	6930	6930	6930	0
112	20241121	193400	623700250	6930	6930	6930	6930	0
113	20241121	193300	623700250	6930	6930	6930	6930	0
114	20241121	193200	623700250	6930	6930	6930	6930	0
115	20241121	193100	623700250	6930	6930	6930	6930	0
116	20241121	193000	623700250	6930	6930	6930	6930	0
117	20241121	192900	623700250	6930	6930	6930	6930	0
118	20241121	192800	623700250	6930	6930	6930	6930	0
119	20241121	192700	623700250	6930	6930	6930	6930	0
120	20241121	192600	623700250	6930	6930	6930	6930	0
121	20241121	192500	623700250	6930	6930	6930	6930	0
122	20241121	192400	623700250	6930	6930	6930	6930	951
123	20241121	192300	623700250	6930	6930	6930	6930	0
124	20241121	192200	623700250	6930	6930	6930	6930	0
125	20241121	192100	623700250	6930	6930	6930	6930	0
126	20241121	192000	623700250	6930	6930	6930	6930	0
127	20241121	191900	623700250	6930	6930	6930	6930	0
128	20241121	191800	623700250	6930	6930	6930	6930	0
129	20241121	191700	623700250	6930	6930	6930	6930	0
130	20241121	191600	623700250	6930	6930	6930	6930	0
131	20241121	191500	623700250	6930	6930	6930	6930	0
132	20241121	191400	623700250	6930	6930	6930	6930	0
133	20241121	191300	623700250	6930	6930	6930	6930	0
134	20241121	191200	623700250	6930	6930	6930	6930	0
135	20241121	191100	623700250	6930	6930	6930	6930	0
136	20241121	191000	623700250	6930	6930	6930	6930	0
137	20241121	190900	623700250	6930	6930	6930	6930	0
138	20241121	190800	623700250	6930	6930	6930	6930	0
139	20241121	190700	623700250	6930	6930	6930	6930	0
140	20241121	190600	623700250	6930	6930	6930	6930	0
141	20241121	190500	623700250	6930	6930	6930	6930	0
142	20241121	190400	623700250	6930	6930	6930	6930	0
143	20241121	190300	623700250	6930	6930	6930	6930	0
144	20241121	190200	623700250	6930	6930	6930	6930	0
145	20241121	190100	623700250	6930	6930	6930	6930	0
146	20241121	190000	623700250	6930	6930	6930	6930	0
147	20241121	185900	623700250	6930	6930	6930	6930	0
148	20241121	185800	623700250	6930	6930	6930	6930	0
149	20241121	185700	623700250	6930	6930	6930	6930	0
150	20241121	185600	623700250	6930	6930	6930	6930	0
151	20241121	185500	623700250	6930	6930	6930	6930	0
152	20241121	185400	623700250	6930	6930	6930	6930	951
153	20241121	185300	623700250	6930	6930	6930	6930	0
154	20241121	185200	623700250	6930	6930	6930	6930	0
155	20241121	185100	623700250	6930	6930	6930	6930	0
156	20241121	185000	623700250	6930	6930	6930	6930	0
157	20241121	184900	623700250	6930	6930	6930	6930	0
158	20241121	184800	623700250	6930	6930	6930	6930	0
159	20241121	184700	623700250	6930	6930	6930	6930	0
160	20241121	184600	623700250	6930	6930	6930	6930	0
161	20241121	184500	623700250	6930	6930	6930	6930	0
162	20241121	184400	623700250	6930	6930	6930	6930	0
163	20241121	184300	623700250	6930	6930	6930	6930	0
164	20241121	184200	623700250	6930	6930	6930	6930	0
165	20241121	184100	623700250	6930	6930	6930	6930	0
166	20241121	184000	623700250	6930	6930	6930	6930	0
167	20241121	183900	623700250	6930	6930	6930	6930	0
168	20241121	183800	623700250	6930	6930	6930	6930	0
169	20241121	183700	623700250	6930	6930	6930	6930	0
170	20241121	183600	623700250	6930	6930	6930	6930	0
171	20241121	183500	623700250	6930	6930	6930	6930	0
172	20241121	183400	623700250	6930	6930	6930	6930	0
173	20241121	183300	623700250	6930	6930	6930	6930	0
174	20241121	183200	623700250	6930	6930	6930	6930	0
175	20241121	183100	623700250	6930	6930	6930	6930	0
176	20241121	183000	623700250	6930	6930	6930	6930	0
177	20241121	182900	623700250	6930	6930	6930	6930	0
178	20241121	182800	623700250	6930	6930	6930	6930	0
179	20241121	182700	623700250	6930	6930	6930	6930	0
180	20241121	182600	623700250	6930	6930	6930	6930	0
181	20241121	182500	623700250	6930	6930	6930	6930	0
182	20241121	182400	623700250	6930	6930	6930	6930	951
183	20241121	182300	623700250	6930	6930	6930	6930	0
184	20241121	182200	623700250	6930	6930	6930	6930	0
185	20241121	182100	623700250	6930	6930	6930	6930	0
186	20241121	182000	623700250	6930	6930	6930	6930	0
187	20241121	181900	623700250	6930	6930	6930	6930	0
188	20241121	181800	623700250	6930	6930	6930	6930	0
189	20241121	181700	623700250	6930	6930	6930	6930	0
190	20241121	181600	623700250	6930	6930	6930	6930	0
191	20241121	181500	623700250	6930	6930	6930	6930	0
192	20241121	181400	623700250	6930	6930	6930	6930	0
193	20241121	181300	623700250	6930	6930	6930	6930	0
194	20241121	181200	623700250	6930	6930	6930	6930	0
195	20241121	181100	623700250	6930	6930	6930	6930	0
196	20241121	181000	623700250	6930	6930	6930	6930	0
197	20241121	180900	623700250	6930	6930	6930	6930	0
198	20241121	180800	623700250	6930	6930	6930	6930	0
199	20241121	180700	623700250	6930	6930	6930	6930	0
200	20241121	180600	623700250	6930	6930	6930	6930	0
201	20241121	180500	623700250	6930	6930	6930	6930	0
202	20241121	180400	623700250	6930	6930	6930	6930	0
203	20241121	180300	623700250	6930	6930	6930	6930	0
204	20241121	180200	623700250	6930	6930	6930	6930	0
205	20241121	180100	623700250	6930	6930	6930	6930	0
206	20241121	180000	623700250	6930	6930	6930	6930	0
207	20241121	175900	623700250	6930	6930	6930	6930	0
208	20241121	175800	623700250	6930	6930	6930	6930	0
209	20241121	175700	623700250	6930	6930	6930	6930	0
210	20241121	175600	623700250	6930	6930	6930	6930	0
211	20241121	175500	623700250	6930	6930	6930	6930	0
212	20241121	175400	623700250	6930	6930	6930	6930	951
213	20241121	175300	623700250	6930	6930	6930	6930	0
214	20241121	175200	623700250	6930	6930	6930	6930	0
215	20241121	175100	623700250	6930	6930	6930	6930	0
216	20241121	175000	623700250	6930	6930	6930	6930	0
217	20241121	174900	623700250	6930	6930	6930	6930	0
218	20241121	174800	623700250	6930	6930	6930	6930	0
219	20241121	174700	623700250	6930	6930	6930	6930	0
220	20241121	174600	623700250	6930	6930	6930	6930	0
221	20241121	174500	623700250	6930	6930	6930	6930	0
222	20241121	174400	623700250	6930	6930	6930	6930	0
223	20241121	174300	623700250	6930	6930	6930	6930	0
224	20241121	174200	623700250	6930	6930	6930	6930	0
225	20241121	174100	623700250	6930	6930	6930	6930	0
226	20241121	174000	623700250	6930	6930	6930	6930	0
227	20241121	173900	623700250	6930	6930	6930	6930	0
228	20241121	173800	623700250	6930	6930	6930	6930	0
229	20241121	173700	623700250	6930	6930	6930	6930	0
230	20241121	173600	623700250	6930	6930	6930	6930	0
231	20241121	173500	623700250	6930	6930	6930	6930	0
232	20241121	173400	623700250	6930	6930	6930	6930	0
233	20241121	173300	623700250	6930	6930	6930	6930	0
234	20241121	173200	623700250	6930	6930	6930	6930	0
235	20241121	173100	623700250	6930	6930	6930	6930	0
236	20241121	173000	623700250	6930	6930	6930	6930	0
237	20241121	172900	623700250	6930	6930	6930	6930	0
238	20241121	172800	623700250	6930	6930	6930	6930	0
239	20241121	172700	623700250	6930	6930	6930	6930	0
240	20241121	172600	623700250	6930	6930	6930	6930	0
241	20241121	172500	623700250	6930	6930	6930	6930	0
242	20241121	172400	623700250	6930	6930	6930	6930	951
243	20241121	172300	623700250	6930	6930	6930	6930	0
244	20241121	172200	623700250	6930	6930	6930	6930	0
245	20241121	172100	623700250	6930	6930	6930	6930	0
246	20241121	172000	623700250	6930	6930	6930	6930	0
247	20241121	171900	623700250	6930	6930	6930	6930	0
248	20241121	171800	623700250	6930	6930	6930	6930	0
249	20241121	171700	623700250	6930	6930	6930	6930	0
250	20241121	171600	623700250	6930	6930	6930	6930	0
251	20241121	171500	623700250	6930	6930	6930	6930	0
252	20241121	171400	623700250	6930	6930	6930	6930	0
253	20241121	171300	623700250	6930	6930	6930	6930	0
254	20241121	171200	623700250	6930	6930	6930	6930	0
255	20241121	171100	623700250	6930	6930	6930	6930	0
256	20241121	171000	623700250	6930	6930	6930	6930	0
257	20241121	170900	623700250	6930	6930	6930	6930	0
258	20241121	170800	623700250	6930	6930	6930	6930	0
259	20241121	170700	623700250	6930	6930	6930	6930	0
260	20241121	170600	623700250	6930	6930	6930	6930	0
261	20241121	170500	623700250	6930	6930	6930	6930	0
262	20241121	170400	623700250	6930	6930	6930	6930	0
263	20241121	170300	623700250	6930	6930	6930	6930	0
264	20241121	170200	623700250	6930	6930	6930	6930	0
265	20241121	170100	623700250	6930	6930	6930	6930	0
266	20241121	170000	623700250	6930	6930	6930	6930	0
267	20241121	165900	623700250	6930	6930	6930	6930	0
268	20241121	165800	623700250	6930	6930	6930	6930	0
269	20241121	165700	623700250	6930	6930	6930	6930	0
270	20241121	165600	623700250	6930	6930	6930	6930	0
271	20241121	165500	623700250	6930	6930	6930	6930	0
272	20241121	165400	623700250	6930	6930	6930	6930	951
273	20241121	165300	623700250	6930	6930	6930	6930	0
274	20241121	165200	623700250	6930	6930	6930	6930	0
275	20241121	165100	623700250	6930	6930	6930	6930	0
276	20241121	165000	623700250	6930	6930	6930	6930	0
277	20241121	164900	623700250	6930	6930	6930	6930	0
278	20241121	164800	623700250	6930	6930	6930	6930	0
279	20241121	164700	623700250	6930	6930	6930	6930	0
280	20241121	164600	623700250	6930	6930	6930	6930	0
281	20241121	164500	623700250	6930	6930	6930	6930	0
282	20241121	164400	623700250	6930	6930	6930	6930	0
283	20241121	164300	623700250	6930	6930	6930	6930	0
284	20241121	164200	623700250	6930	6930	6930	6930	0
285	20241121	164100	623700250	6930	6930	6930	6930	0
286	20241121	164000	623700250	6930	6930	6930	6930	0
287	20241121	163900	623700250	6930	6930	6930	6930	0
288	20241121	163800	623700250	6930	6930	6930	6930	0
289	20241121	163700	623700250	6930	6930	6930	6930	0
290	20241121	163600	623700250	6930	6930	6930	6930	0
291	20241121	163500	623700250	6930	6930	6930	6930	0
292	20241121	163400	623700250	6930	6930	6930	6930	0
293	20241121	163300	623700250	6930	6930	6930	6930	0
294	20241121	163200	623700250	6930	6930	6930	6930	0
295	20241121	163100	623700250	6930	6930	6930	6930	0
296	20241121	163000	623700250	6930	6930	6930	6930	0
297	20241121	162900	623700250	6930	6930	6930	6930	0
298	20241121	162800	623700250	6930	6930	6930	6930	0
299	20241121	162700	623700250	6930	6930	6930	6930	0
300	20241121	162600	623700250	6930	6930	6930	6930	0
301	20241121	162500	623700250	6930	6930	6930	6930	0
302	20241121	162400	623700250	6930	6930	6930	6930	951
303	20241121	162300	623700250	6930	6930	6930	6930	0
304	20241121	162200	623700250	6930	6930	6930	6930	0
305	20241121	162100	623700250	6930	6930	6930	6930	0
306	20241121	162000	623700250	6930	6930	6930	6930	0
307	20241121	161900	623700250	6930	6930	6930	6930	0
308	20241121	161800	623700250	6930	6930	6930	6930	0
309	20241121	161700	623700250	6930	6930	6930	6930	0
310	20241121	161600	623700250	6930	6930	6930	6930	0
311	20241121	161500	623700250	6930	6930	6930	6930	0
312	20241121	161400	623700250	6930	6930	6930	6930	0
313	20241121	161300	623700250	6930	6930	6930	6930	0
314	20241121	161200	623700250	6930	6930	6930	6930	0
315	20241121	161100	623700250	6930	6930	6930	6930	0
316	20241121	161000	623700250	6930	6930	6930	6930	0
317	20241121	160900	623700250	6930	6930	6930	6930	0
318	20241121	160800	623700250	6930	6930	6930	6930	0
319	20241121	160700	623700250	6930	6930	6930	6930	0
320	20241121	160600	623700250	6930	6930	6930	6930	0
321	20241121	160500	623700250	6930	6930	6930	6930	0
322	20241121	160400	623700250	6930	6930	6930	6930	0
323	20241121	160300	623700250	6930	6930	6930	6930	0
324	20241121	160200	623700250	6930	6930	6930	6930	0
325	20241121	160100	623700250	6930	6930	6930	6930	0
326	20241121	160000	623700250	6930	6930	6930	6930	0
327	20241121	155900	623700250	6930	6930	6930	6930	0
328	20241121	155800	623700250	6930	6930	6930	6930	0
329	20241121	155700	623700250	6930	6930	6930	6930	0
330	20241121	155600	623700250	6930	6930	6930	6930	0
331	20241121	155500	623700250	6930	6930	6930	6930	0
332	20241121	155400	623700250	6930	6930	6930	6930	951
333	20241121	155300	623700250	6930	6930	6930	6930	0
334	20241121	155200	623700250	6930	6930	6930	6930	0
335	20241121	155100	623700250	6930	6930	6930	6930	0
336	20241121	155000	623700250	6930	6930	6930	6930	0
337	20241121	154900	623700250	6930	6930	6930	6930	0
338	20241121	154800	623700250	6930	6930	6930	6930	0
339	20241121	154700	623700250	6930	6930	6930	6930	0
340	20241121	154600	623700250	6930	6930	6930	6930	0
341	20241121	154500	623700250	6930	6930	6930	6930	0
342	20241121	154400	623700250	6930	6930	6930	6930	0
343	20241121	154300	623700250	6930	6930	6930	6930	0
344	20241121	154200	623700250	6930	6930	6930	6930	0
345	20241121	154100	623700250	6930	6930	6930	6930	0
346	20241121	154000	623700250	6930	6930	6930	6930	0
347	20241121	153900	623700250	6930	6930	6930	6930	0
348	20241121	153800	623700250	6930	6930	6930	6930	0
349	20241121	153700	623700250	6930	6930	6930	6930	0
350	20241121	153600	623700250	6930	6930	6930	6930	0
351	20241121	153500	623700250	6930	6930	6930	6930	0
352	20241121	153400	623700250	6930	6930	6930	6930	0
353	20241121	153300	623700250	6930	6930	6930	6930	0
354	20241121	153200	623700250	6930	6930	6930	6930	0
355	20241121	153100	623700250	6930	6930	6930	6930	0
356	20241121	153000	623700250	6930	6930	6930	6930	951
357	20241121	152900	617109820	6930	6930	6930	6930	0
358	20241121	152800	617109820	6930	6930	6930	6930	0
359	20241121	152700	617109820	6930	6930	6930	6930	0
360	20241121	152600	617109820	6930	6930	6930	6930	0
361	20241121	152500	617109820	6930	6930	6930	6930	0
362	20241121	152400	617109820	6930	6930	6930	6930	0
363	20241121	152300	617109820	6930	6930	6930	6930	0
364	20241121	152200	617109820	6930	6930	6930	6930	0
365	20241121	152100	617109820	6930	6930	6930	6930	0
366	20241121	152000	617109820	6930	6930	6930	6930	0
367	20241121	151900	617109820	6930	6960	6960	6930	75
368	20241121	151800	616589500	6960	6940	6960	6920	705
369	20241121	151700	611704380	6940	6950	6950	6940	18
370	20241121	151600	611579360	6950	6930	6950	6930	35
371	20241121	151500	611336690	6920	6930	6930	6920	840
372	20241121	151400	605517490	6920	6940	6940	6920	2430
373	20241121	151300	588680500	6940	6950	6950	6940	4129
374	20241121	151200	560009450	6960	6950	6960	6950	14
375	20241121	151100	559912110	6960	6960	6960	6960	10
376	20241121	151000	559842510	6960	6960	6960	6960	53
377	20241121	150900	559473630	6980	6970	6980	6970	6
378	20241121	150800	559431800	6970	6970	6970	6970	3
379	20241121	150700	559410890	6980	6960	6980	6960	52
380	20241121	150600	559048950	6960	6960	6960	6960	70
381	20241121	150500	558561750	7000	7000	7000	7000	0
382	20241121	150400	558561750	7000	6960	7010	6960	156
383	20241121	150300	557475870	6960	6990	7010	6960	7
384	20241121	150200	557427020	7000	6970	7010	6970	135
385	20241121	150100	556482410	6970	6970	6970	6970	10
386	20241121	150000	556412710	6960	6960	6960	6960	0
387	20241121	145900	556412710	6960	6970	6970	6960	2
388	20241121	145800	556398780	6970	6970	6970	6970	14
389	20241121	145700	556301200	6970	6970	6970	6970	203
390	20241121	145600	554886290	6970	6970	6980	6960	1103
391	20241121	145500	547205710	6980	6970	6990	6970	9
392	20241121	145400	547142860	6970	6980	6990	6970	143
393	20241121	145300	546146090	6980	6980	6980	6980	1
394	20241121	145200	546139110	7010	7010	7010	7010	0
395	20241121	145100	546139110	7010	7010	7010	7010	0
396	20241121	145000	546139110	7010	7010	7010	7010	0
397	20241121	144900	546139110	7010	7010	7010	7010	0
398	20241121	144800	546139110	7010	7010	7010	7010	0
399	20241121	144700	546139110	7010	7010	7010	7010	0
400	20241121	144600	546139110	7010	7010	7010	6970	393
401	20241121	144500	543399030	7000	7000	7010	7000	18
402	20241121	144400	543272970	7010	7000	7010	7000	27
403	20241121	144300	543083960	7000	7010	7010	7000	2
404	20241121	144200	543069950	7000	7000	7010	7000	8
405	20241121	144100	543013930	7000	7000	7000	7000	5
406	20241121	144000	542978930	7000	7000	7000	7000	0
407	20241121	143900	542978930	7000	6990	7000	6990	2
408	20241121	143800	542964940	6990	6970	6990	6970	278
409	20241121	143700	541027240	6980	6980	6980	6980	211
410	20241121	143600	539554460	7010	7000	7010	7000	6
411	20241121	143500	539512440	7020	7000	7020	6980	94
412	20241121	143400	538856020	6980	6980	7020	6980	164
413	20241121	143300	537711020	6980	7000	7020	6980	323
414	20241121	143200	535450460	7010	6980	7010	6980	126
415	20241121	143100	534570860	7010	6990	7010	6980	230
416	20241121	143000	532963740	7010	7000	7010	7000	20
417	20241121	142900	532823720	7000	7000	7000	7000	3
418	20241121	142800	532802720	7000	7000	7000	7000	21
419	20241121	142700	532655720	7000	6990	7000	6990	635
420	20241121	142600	528214720	7000	7000	7000	6990	378
421	20241121	142500	525570410	7000	7000	7000	7000	30
422	20241121	142400	525360410	7010	7000	7010	7000	9
423	20241121	142300	525297370	7010	6980	7010	6980	160
424	20241121	142200	524180540	6990	6980	6990	6980	566
425	20241121	142100	520229840	6990	6990	6990	6990	223
426	20241121	142000	518671070	6980	6990	6990	6980	586
427	20241121	141900	514578630	7000	7000	7000	7000	3
428	20241121	141800	514557630	7010	7000	7010	7000	301
429	20241121	141700	512450620	7010	7000	7010	7000	76
430	20241121	141600	511918610	7010	7010	7010	7010	47
431	20241121	141500	511589140	7010	7010	7020	7000	5
432	20241121	141400	511554100	7000	6990	7000	6990	47
433	20241121	141300	511225560	6990	6990	6990	6990	204
434	20241121	141200	509799600	6990	6990	6990	6990	5
435	20241121	141100	509764650	6990	6990	6990	6990	114
436	20241121	141000	508967790	6990	7000	7000	6990	66
437	20241121	140900	508506430	7000	7010	7010	7000	35
438	20241121	140800	508261420	7000	7010	7010	7000	151
439	20241121	140700	507204410	7000	7010	7010	7000	332
440	20241121	140600	504877590	7030	7030	7030	7030	0
441	20241121	140500	504877590	7030	7030	7030	7030	0
442	20241121	140400	504877590	7030	7020	7030	7010	69
443	20241121	140300	504392720	7020	7020	7020	7020	2
444	20241121	140200	504378680	7040	7020	7040	7010	994
445	20241121	140100	497408450	7040	7020	7040	7020	104
446	20241121	140000	496677980	7040	7020	7040	7020	251
447	20241121	135900	494915940	7040	7030	7040	7030	68
448	20241121	135800	494437890	7040	7040	7040	7040	5
449	20241121	135700	494402690	7040	7040	7040	7040	0
450	20241121	135600	494402690	7040	7040	7040	7040	208
451	20241121	135500	492938370	7070	7070	7070	7070	0
452	20241121	135400	492938370	7070	7070	7070	7070	1
453	20241121	135300	492931300	7070	7040	7070	7040	501
454	20241121	135200	489402230	7050	7070	7070	7050	140
455	20241121	135100	488415210	7040	7040	7050	7040	41
456	20241121	135000	488126470	7050	7050	7050	7050	81
457	20241121	134900	487555420	7050	7070	7070	7050	1505
458	20241121	134800	476924870	7080	7100	7100	7080	202
459	20241121	134700	475494690	7100	7100	7100	7100	1
460	20241121	134600	475487590	7100	7100	7100	7100	5
461	20241121	134500	475452090	7070	7070	7070	7070	0
462	20241121	134400	475452090	7070	7100	7100	7070	242
463	20241121	134300	473738460	7100	7110	7110	7100	101
464	20241121	134200	473021350	7110	7110	7110	7110	1
465	20241121	134100	473014240	7100	7090	7100	7090	20
466	20241121	134000	472872250	7100	7100	7100	7100	0
467	20241121	133900	472872250	7100	7110	7110	7100	9
468	20241121	133800	472808290	7110	7090	7120	7090	1422
469	20241121	133700	462703570	7090	7090	7090	7090	0
470	20241121	133600	462703570	7090	7090	7090	7090	210
471	20241121	133500	461214670	7100	7090	7100	7090	422
472	20241121	133400	458222160	7080	7070	7080	7070	500
473	20241121	133300	454682640	7080	7070	7080	7070	6
474	20241121	133200	454640190	7080	7070	7080	7070	38
475	20241121	133100	454371510	7080	7070	7080	7070	44
476	20241121	133000	454060390	7060	7060	7060	7060	6
477	20241121	132900	454018030	7060	7060	7060	7060	67
478	20241121	132800	453545010	7070	7070	7070	7070	0
479	20241121	132700	453545010	7070	7070	7070	7070	14
480	20241121	132600	453446030	7080	7080	7080	7080	0
481	20241121	132500	453446030	7080	7060	7080	7050	202
482	20241121	132400	452021810	7060	7070	7080	7060	74
483	20241121	132300	451499300	7060	7070	7070	7060	5
484	20241121	132200	451463990	7080	7080	7080	7080	1
485	20241121	132100	451456910	7070	7070	7070	7070	135
486	20241121	132000	450502460	7090	7090	7090	7070	36
487	20241121	131900	450247310	7050	7080	7090	7050	1909
488	20241121	131800	436768790	7090	7090	7090	7090	1
489	20241121	131700	436761700	7100	7100	7100	7100	0
490	20241121	131600	436761700	7100	7100	7100	7090	326
491	20241121	131500	434450010	7110	7100	7110	7100	424
492	20241121	131400	431439470	7110	7100	7110	7100	1118
493	20241121	131300	423494570	7090	7090	7090	7090	257
494	20241121	131200	421672440	7090	7070	7090	7070	184
495	20241121	131100	420369720	7090	7070	7090	7070	623
496	20241121	131000	415954010	7080	7060	7080	7060	1044
497	20241121	130900	408575570	7060	7060	7060	7060	0
498	20241121	130800	408575570	7060	7060	7060	7060	504
499	20241121	130700	405017330	7060	7060	7060	7060	174
500	20241121	130600	403788890	7050	7050	7050	7050	0
501	20241121	130500	403788890	7050	7050	7050	7040	666
502	20241121	130400	399096590	7040	7020	7040	7020	3203
503	20241121	130300	376578310	7020	7000	7020	6980	921
504	20241121	130200	370119470	6990	6990	6990	6990	1101
505	20241121	130100	362423480	6990	6990	6990	6990	6
506	20241121	130000	362381540	6990	6990	6990	6990	1
507	20241121	125900	362374550	6990	6990	6990	6990	0
508	20241121	125800	362374550	6990	6990	6990	6990	2
509	20241121	125700	362360570	6970	6980	7000	6970	354
510	20241121	125600	359889590	6970	6970	6970	6970	495
511	20241121	125500	356439440	6960	6960	6960	6960	0
512	20241121	125400	356439440	6960	6960	6960	6960	193
513	20241121	125300	355096160	6960	6960	6960	6960	55
514	20241121	125200	354713360	6950	6950	6950	6950	0
515	20241121	125100	354713360	6950	6950	6950	6950	57
516	20241121	125000	354317210	6950	6950	6950	6950	80
517	20241121	124900	353761210	6950	6950	6950	6950	0
518	20241121	124800	353761210	6950	6950	6950	6950	510
519	20241121	124700	350216710	6950	6950	6950	6950	0
520	20241121	124600	350216710	6950	6960	6960	6950	60
521	20241121	124500	349799610	6950	6950	6950	6950	0
522	20241121	124400	349799610	6950	6950	6950	6950	0
523	20241121	124300	349799610	6950	6950	6950	6950	440
524	20241121	124200	346741610	6960	6960	6960	6960	8
525	20241121	124100	346685930	6960	6960	6960	6950	33
526	20241121	124000	346456540	6960	6960	6960	6960	12
527	20241121	123900	346373020	6960	6960	6960	6960	102
528	20241121	123800	345663100	6960	6960	6960	6960	0
529	20241121	123700	345663100	6960	6960	6960	6960	0
530	20241121	123600	345663100	6960	6960	6960	6960	101
531	20241121	123500	344960140	6960	6960	6960	6960	21
532	20241121	123400	344813980	6960	6960	6960	6960	10
533	20241121	123300	344744380	6960	6960	6960	6960	31
534	20241121	123200	344528620	6960	6960	6960	6960	26
535	20241121	123100	344347660	6950	6950	6950	6950	0
536	20241121	123000	344347660	6950	6960	6960	6950	584
537	20241121	122900	340287840	6970	6970	6970	6970	0
538	20241121	122800	340287840	6970	6970	6970	6970	5
539	20241121	122700	340252990	6970	6970	6970	6970	0
540	20241121	122600	340252990	6970	6970	6970	6970	0
541	20241121	122500	340252990	6970	6970	6970	6970	0
542	20241121	122400	340252990	6970	6970	6970	6970	0
543	20241121	122300	340252990	6970	6970	6970	6970	0
544	20241121	122200	340252990	6970	6970	6970	6970	0
545	20241121	122100	340252990	6970	6960	6970	6960	21
546	20241121	122000	340106800	6960	6960	6960	6960	1
547	20241121	121900	340099840	6960	6960	6960	6960	200
548	20241121	121800	338707840	6960	6960	6960	6960	15
549	20241121	121700	338603440	6960	6960	6960	6960	0
550	20241121	121600	338603440	6960	6960	6960	6960	0
551	20241121	121500	338603440	6960	6960	6960	6960	0
552	20241121	121400	338603440	6960	6960	6960	6960	9
553	20241121	121300	338540800	6960	6960	6960	6960	0
554	20241121	121200	338540800	6960	6960	6960	6960	1
555	20241121	121100	338533840	6950	6950	6950	6950	0
556	20241121	121000	338533840	6950	6950	6950	6950	0
557	20241121	120900	338533840	6950	6950	6950	6950	0
558	20241121	120800	338533840	6950	6950	6960	6950	149
559	20241121	120700	337498280	6960	6960	6960	6960	0
560	20241121	120600	337498280	6960	6960	6960	6960	0
561	20241121	120500	337498280	6960	6960	6960	6960	2
562	20241121	120400	337484360	6960	6960	6960	6960	0
563	20241121	120300	337484360	6960	6950	6960	6950	330
564	20241121	120200	335189560	6960	6960	6960	6960	136
565	20241121	120100	334243000	6970	6970	6970	6970	21
566	20241121	120000	334096630	6960	6960	6960	6960	0
567	20241121	115900	334096630	6960	6960	6960	6960	0
568	20241121	115800	334096630	6960	6970	6970	6960	241
569	20241121	115700	332419020	6970	6970	6970	6970	0
570	20241121	115600	332419020	6970	6970	6970	6970	72
571	20241121	115500	331917180	6960	6960	6960	6960	0
572	20241121	115400	331917180	6960	6960	6960	6960	0
573	20241121	115300	331917180	6960	6960	6960	6960	0
574	20241121	115200	331917180	6960	6970	6970	6960	428
575	20241121	115100	328938180	6970	6970	6970	6970	0
576	20241121	115000	328938180	6970	6970	6970	6970	0
577	20241121	114900	328938180	6970	6970	6970	6970	0
578	20241121	114800	328938180	6970	6970	6970	6970	24
579	20241121	114700	328770900	6980	6980	6980	6980	0
580	20241121	114600	328770900	6980	6980	6980	6980	0
581	20241121	114500	328770900	6980	6980	6980	6980	9
582	20241121	114400	328708080	6980	6980	6980	6980	12
583	20241121	114300	328624320	6980	6980	6980	6980	1
584	20241121	114200	328617340	6980	6980	6980	6980	47
585	20241121	114100	328289280	7010	7010	7010	7010	0
586	20241121	114000	328289280	7010	7010	7010	7010	0
587	20241121	113900	328289280	7010	7010	7010	7010	0
588	20241121	113800	328289280	7010	7010	7010	7010	0
589	20241121	113700	328289280	7010	7010	7010	7010	0
590	20241121	113600	328289280	7010	7010	7010	7010	0
591	20241121	113500	328289280	7010	6980	7010	6980	32
592	20241121	113400	328065320	7010	6980	7010	6980	421
593	20241121	113300	325122180	6950	6950	6950	6950	0
594	20241121	113200	325122180	6950	6950	6950	6950	0
595	20241121	113100	325122180	6950	6950	6950	6950	0
596	20241121	113000	325122180	6950	6970	6970	6950	530
597	20241121	112900	321434400	6980	6980	6980	6980	0
598	20241121	112800	321434400	6980	6980	6980	6980	24
599	20241121	112700	321266880	6980	6980	6980	6980	0
600	20241121	112600	321266880	6980	6980	6980	6980	0
601	20241121	112500	321266880	6980	6980	6980	6980	0
602	20241121	112400	321266880	6980	6970	6980	6970	22
603	20241121	112300	321113330	6970	6970	6970	6970	7
604	20241121	112200	321064540	6970	6960	6970	6960	24
605	20241121	112100	320897480	6970	6970	6970	6970	0
606	20241121	112000	320897480	6970	6970	6970	6970	1
607	20241121	111900	320890510	6960	6960	6960	6960	100
608	20241121	111800	320194510	6960	6960	6960	6960	100
609	20241121	111700	319498510	6960	6970	6970	6960	128
610	20241121	111600	318607350	6970	6970	6970	6970	1
611	20241121	111500	318600380	6970	6970	6970	6970	0
612	20241121	111400	318600380	6970	6970	6970	6970	0
613	20241121	111300	318600380	6970	6970	6970	6970	1
614	20241121	111200	318593410	6970	6970	6970	6970	0
615	20241121	111100	318593410	6970	6970	6970	6970	0
616	20241121	111000	318593410	6970	6970	6970	6970	19
617	20241121	110900	318460980	6960	6960	6960	6960	2
618	20241121	110800	318447060	6960	6960	6960	6960	0
619	20241121	110700	318447060	6960	6960	6960	6960	0
620	20241121	110600	318447060	6960	6960	6960	6960	30
621	20241121	110500	318238260	6970	6970	6970	6970	1
622	20241121	110400	318231290	6960	6960	6960	6960	0
623	20241121	110300	318231290	6960	6950	6960	6950	501
624	20241121	110200	314749330	6950	6950	6950	6950	147
625	20241121	110100	313727680	6950	6950	6950	6950	34
626	20241121	110000	313491380	6940	6940	6940	6940	5
627	20241121	105900	313456680	6940	6940	6940	6940	0
628	20241121	105800	313456680	6940	6940	6940	6940	0
629	20241121	105700	313456680	6940	6950	6950	6940	998
630	20241121	105600	306528550	6970	6950	6970	6950	205
631	20241121	105500	305103700	6970	6950	6970	6950	6
632	20241121	105400	305061900	6950	6960	6960	6950	198
633	20241121	105300	303683850	6970	6970	6970	6970	3
634	20241121	105200	303662940	6980	6980	6980	6980	1
635	20241121	105100	303655960	6970	6970	6970	6970	2
636	20241121	105000	303642020	6970	6970	6970	6970	1
637	20241121	104900	303635050	6960	6960	6960	6960	0
638	20241121	104800	303635050	6960	6960	6960	6960	0
639	20241121	104700	303635050	6960	6960	6960	6960	14
640	20241121	104600	303537610	6960	6980	6980	6960	415
641	20241121	104500	300648990	6990	6990	6990	6990	0
642	20241121	104400	300648990	6990	6990	6990	6990	103
643	20241121	104300	299929020	6950	6950	6950	6950	0
644	20241121	104200	299929020	6950	6950	6950	6950	305
645	20241121	104100	297809270	6950	6950	6950	6950	8
646	20241121	104000	297753670	6960	6980	6980	6960	538
647	20241121	103900	294009150	6980	6990	6990	6980	8
648	20241121	103800	293953240	7000	7000	7000	7000	0
649	20241121	103700	293953240	7000	7000	7000	7000	0
650	20241121	103600	293953240	7000	6990	7000	6990	10
651	20241121	103500	293883310	6990	6980	6990	6970	357
652	20241121	103400	291394670	6980	6990	6990	6980	27
653	20241121	103300	291206190	6990	6990	6990	6990	102
654	20241121	103200	290493210	6990	6990	6990	6990	1
655	20241121	103100	290486220	6980	6980	6990	6980	568
656	20241121	103000	286521570	6980	6980	6980	6980	275
657	20241121	102900	284602070	6980	6980	6980	6970	115
658	20241121	102800	283799440	6970	6960	6970	6960	1737
659	20241121	102700	271702340	6960	6960	6960	6960	21
660	20241121	102600	271556180	6960	6970	6970	6960	2
661	20241121	102500	271542250	6970	6970	6970	6970	201
662	20241121	102400	270141280	6970	6970	6970	6970	63
663	20241121	102300	269702170	6970	6960	6970	6960	944
664	20241121	102200	263128180	6960	6960	6970	6960	43
665	20241121	102100	262828880	6960	6960	6960	6960	7
666	20241121	102000	262780160	6960	6950	6960	6950	6
667	20241121	101900	262738410	6940	6940	6940	6940	0
668	20241121	101800	262738410	6940	6940	6940	6940	100
669	20241121	101700	262044410	6940	6940	6940	6940	7
670	20241121	101600	261995830	6930	6970	6970	6930	1173
671	20241121	101500	253840310	6970	6990	6990	6970	270
672	20241121	101400	251956110	7030	7030	7030	7030	1
673	20241121	101300	251949080	7000	7000	7000	7000	1
674	20241121	101200	251942080	7030	6990	7030	6990	4
675	20241121	101100	251914040	7020	6990	7030	6990	163
676	20241121	101000	250770030	7020	7000	7020	6980	582
677	20241121	100900	246702340	7010	7010	7010	7000	14
678	20241121	100800	246604320	7010	7010	7010	7010	0
679	20241121	100700	246604320	7010	7010	7010	7010	2
680	20241121	100600	246590300	7040	7040	7040	7040	0
681	20241121	100500	246590300	7040	7040	7040	7020	23
682	20241121	100400	246428400	7040	7020	7040	7020	114
683	20241121	100300	245627290	7020	7020	7020	7000	58
684	20241121	100200	245220170	7020	7000	7020	7000	729
685	20241121	100100	240111710	6990	6990	6990	6980	227
686	20241121	100000	238526670	6990	6990	6990	6980	13
687	20241121	095900	238435860	6970	6990	6990	6970	244
688	20241121	095800	236735080	6990	6980	6990	6980	50
689	20241121	095700	236385600	6970	6950	6970	6950	2090
690	20241121	095600	221838210	6960	6950	6960	6950	10
691	20241121	095500	221768660	6960	6950	6960	6950	24
692	20241121	095400	221601680	6960	6960	6960	6960	0
693	20241121	095300	221601680	6960	6930	6960	6920	425
694	20241121	095200	218654000	6930	6920	6930	6920	19
695	20241121	095100	218522500	6920	6940	6940	6920	1277
696	20241121	095000	209671080	6940	6940	6940	6940	7
697	20241121	094900	209622500	6940	6940	6940	6940	137
698	20241121	094800	208671720	6940	6940	6940	6940	183
699	20241121	094700	207401700	6940	6940	6940	6940	16
700	20241121	094600	207290660	6940	6940	6940	6940	0
701	20241121	094500	207290660	6940	6940	6940	6930	1959
702	20241121	094400	193708570	6950	6960	6960	6950	365
703	20241121	094300	191170340	6960	6970	6970	6960	28
704	20241121	094200	190975300	6980	6990	6990	6980	16
705	20241121	094100	190863590	6990	6990	6990	6980	145
706	20241121	094000	189851300	6990	7000	7000	6990	549
707	20241121	093900	186013290	7000	7000	7000	7000	0
708	20241121	093800	186013290	7000	7000	7000	6990	26
709	20241121	093700	185831300	7010	7010	7010	7010	0
710	20241121	093600	185831300	7010	7010	7010	7010	50
711	20241121	093500	185480800	7010	7010	7010	7000	19
712	20241121	093400	185347620	7010	7010	7010	7010	85
713	20241121	093300	184751770	7010	7000	7010	6970	101
714	20241121	093200	184046760	7000	6980	7000	6980	10
715	20241121	093100	183976800	6990	6970	6990	6970	128
716	20241121	093000	183082640	6980	6960	6980	6960	198
717	20241121	092900	181702650	6960	6960	6970	6960	3
718	20241121	092800	181681760	6970	6960	6970	6940	641
719	20241121	092700	177231560	6940	6960	6970	6940	28
720	20241121	092600	177036460	6970	6950	6970	6950	40
721	20241121	092500	176757720	6970	6930	6970	6930	774
722	20241121	092400	171393830	6930	6960	6960	6930	2091
723	20241121	092300	156888150	6950	6950	6950	6950	290
724	20241121	092200	154872650	6940	6950	6950	6940	334
725	20241121	092100	152553780	6940	6940	6940	6940	96
726	20241121	092000	151887540	6950	6950	6950	6950	101
727	20241121	091900	151185590	6940	6950	6950	6940	3810
728	20241121	091800	124737810	6950	6960	6960	6950	2785
729	20241121	091700	105358690	6960	7010	7030	6960	1289
730	20241121	091600	96355820	7010	7010	7070	6990	483
731	20241121	091500	92963240	7010	7020	7050	7000	949
732	20241121	091400	86308300	7040	7040	7040	7000	53
733	20241121	091300	85936110	7000	7000	7040	6980	3311
734	20241121	091200	62752390	6980	6990	7000	6970	60
735	20241121	091100	62333310	6970	6960	6990	6960	178
736	20241121	091000	61092470	6950	6950	6950	6950	212
737	20241121	090900	59619070	6940	6970	6970	6940	5222
738	20241121	090800	23341540	6960	6980	6980	6960	386
739	20241121	090700	20648540	7000	6960	7000	6960	582
740	20241121	090600	16595080	6960	6970	6970	6960	326
741	20241121	090500	14322900	6970	6990	7010	6960	1090
742	20241121	090400	6714330	7020	7020	7020	7020	17
743	20241121	090300	6594990	7020	7030	7030	7020	53
744	20241121	090200	6222660	7020	7020	7020	7020	10
745	20241121	090100	6152460	7020	7020	7020	7020	0
746	20241121	090000	6152460	7020	6990	7020	6990	830