KissMeData/199430/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	203200	423428420	6930	6930	6930	6930	746
3	20241121	203100	423428420	6930	6930	6930	6930	0
4	20241121	203000	423428420	6930	6930	6930	6930	0
5	20241121	202900	423428420	6930	6930	6930	6930	0
6	20241121	202800	423428420	6930	6930	6930	6930	0
7	20241121	202700	423428420	6930	6930	6930	6930	0
8	20241121	202600	423428420	6930	6930	6930	6930	0
9	20241121	202500	423428420	6930	6930	6930	6930	0
10	20241121	202400	423428420	6930	6930	6930	6930	0
11	20241121	202300	423428420	6930	6930	6930	6930	0
12	20241121	202200	423428420	6930	6930	6930	6930	0
13	20241121	202100	423428420	6930	6930	6930	6930	0
14	20241121	202000	423428420	6930	6930	6930	6930	0
15	20241121	201900	423428420	6930	6930	6930	6930	0
16	20241121	201800	423428420	6930	6930	6930	6930	0
17	20241121	201700	423428420	6930	6930	6930	6930	0
18	20241121	201600	423428420	6930	6930	6930	6930	0
19	20241121	201500	423428420	6930	6930	6930	6930	0
20	20241121	201400	423428420	6930	6930	6930	6930	0
21	20241121	201300	423428420	6930	6930	6930	6930	0
22	20241121	201200	423428420	6930	6930	6930	6930	0
23	20241121	201100	423428420	6930	6930	6930	6930	0
24	20241121	201000	423428420	6930	6930	6930	6930	0
25	20241121	200900	423428420	6930	6930	6930	6930	0
26	20241121	200800	423428420	6930	6930	6930	6930	0
27	20241121	200700	423428420	6930	6930	6930	6930	0
28	20241121	200600	423428420	6930	6930	6930	6930	0
29	20241121	200500	423428420	6930	6930	6930	6930	0
30	20241121	200400	423428420	6930	6930	6930	6930	0
31	20241121	200300	423428420	6930	6930	6930	6930	0
32	20241121	200200	423428420	6930	6930	6930	6930	746
33	20241121	200100	423428420	6930	6930	6930	6930	0
34	20241121	200000	423428420	6930	6930	6930	6930	0
35	20241121	195900	423428420	6930	6930	6930	6930	0
36	20241121	195800	423428420	6930	6930	6930	6930	0
37	20241121	195700	423428420	6930	6930	6930	6930	0
38	20241121	195600	423428420	6930	6930	6930	6930	0
39	20241121	195500	423428420	6930	6930	6930	6930	0
40	20241121	195400	423428420	6930	6930	6930	6930	0
41	20241121	195300	423428420	6930	6930	6930	6930	0
42	20241121	195200	423428420	6930	6930	6930	6930	0
43	20241121	195100	423428420	6930	6930	6930	6930	0
44	20241121	195000	423428420	6930	6930	6930	6930	0
45	20241121	194900	423428420	6930	6930	6930	6930	0
46	20241121	194800	423428420	6930	6930	6930	6930	0
47	20241121	194700	423428420	6930	6930	6930	6930	0
48	20241121	194600	423428420	6930	6930	6930	6930	0
49	20241121	194500	423428420	6930	6930	6930	6930	0
50	20241121	194400	423428420	6930	6930	6930	6930	0
51	20241121	194300	423428420	6930	6930	6930	6930	0
52	20241121	194200	423428420	6930	6930	6930	6930	0
53	20241121	194100	423428420	6930	6930	6930	6930	0
54	20241121	194000	423428420	6930	6930	6930	6930	0
55	20241121	193900	423428420	6930	6930	6930	6930	0
56	20241121	193800	423428420	6930	6930	6930	6930	0
57	20241121	193700	423428420	6930	6930	6930	6930	0
58	20241121	193600	423428420	6930	6930	6930	6930	0
59	20241121	193500	423428420	6930	6930	6930	6930	0
60	20241121	193400	423428420	6930	6930	6930	6930	0
61	20241121	193300	423428420	6930	6930	6930	6930	0
62	20241121	193200	423428420	6930	6930	6930	6930	746
63	20241121	193100	423428420	6930	6930	6930	6930	0
64	20241121	193000	423428420	6930	6930	6930	6930	0
65	20241121	192900	423428420	6930	6930	6930	6930	0
66	20241121	192800	423428420	6930	6930	6930	6930	0
67	20241121	192700	423428420	6930	6930	6930	6930	0
68	20241121	192600	423428420	6930	6930	6930	6930	0
69	20241121	192500	423428420	6930	6930	6930	6930	0
70	20241121	192400	423428420	6930	6930	6930	6930	0
71	20241121	192300	423428420	6930	6930	6930	6930	0
72	20241121	192200	423428420	6930	6930	6930	6930	0
73	20241121	192100	423428420	6930	6930	6930	6930	0
74	20241121	192000	423428420	6930	6930	6930	6930	0
75	20241121	191900	423428420	6930	6930	6930	6930	0
76	20241121	191800	423428420	6930	6930	6930	6930	0
77	20241121	191700	423428420	6930	6930	6930	6930	0
78	20241121	191600	423428420	6930	6930	6930	6930	0
79	20241121	191500	423428420	6930	6930	6930	6930	0
80	20241121	191400	423428420	6930	6930	6930	6930	0
81	20241121	191300	423428420	6930	6930	6930	6930	0
82	20241121	191200	423428420	6930	6930	6930	6930	0
83	20241121	191100	423428420	6930	6930	6930	6930	0
84	20241121	191000	423428420	6930	6930	6930	6930	0
85	20241121	190900	423428420	6930	6930	6930	6930	0
86	20241121	190800	423428420	6930	6930	6930	6930	0
87	20241121	190700	423428420	6930	6930	6930	6930	0
88	20241121	190600	423428420	6930	6930	6930	6930	0
89	20241121	190500	423428420	6930	6930	6930	6930	0
90	20241121	190400	423428420	6930	6930	6930	6930	0
91	20241121	190300	423428420	6930	6930	6930	6930	0
92	20241121	190200	423428420	6930	6930	6930	6930	746
93	20241121	190100	423428420	6930	6930	6930	6930	0
94	20241121	190000	423428420	6930	6930	6930	6930	0
95	20241121	185900	423428420	6930	6930	6930	6930	0
96	20241121	185800	423428420	6930	6930	6930	6930	0
97	20241121	185700	423428420	6930	6930	6930	6930	0
98	20241121	185600	423428420	6930	6930	6930	6930	0
99	20241121	185500	423428420	6930	6930	6930	6930	0
100	20241121	185400	423428420	6930	6930	6930	6930	0
101	20241121	185300	423428420	6930	6930	6930	6930	0
102	20241121	185200	423428420	6930	6930	6930	6930	0
103	20241121	185100	423428420	6930	6930	6930	6930	0
104	20241121	185000	423428420	6930	6930	6930	6930	0
105	20241121	184900	423428420	6930	6930	6930	6930	0
106	20241121	184800	423428420	6930	6930	6930	6930	0
107	20241121	184700	423428420	6930	6930	6930	6930	0
108	20241121	184600	423428420	6930	6930	6930	6930	0
109	20241121	184500	423428420	6930	6930	6930	6930	0
110	20241121	184400	423428420	6930	6930	6930	6930	0
111	20241121	184300	423428420	6930	6930	6930	6930	0
112	20241121	184200	423428420	6930	6930	6930	6930	0
113	20241121	184100	423428420	6930	6930	6930	6930	0
114	20241121	184000	423428420	6930	6930	6930	6930	0
115	20241121	183900	423428420	6930	6930	6930	6930	0
116	20241121	183800	423428420	6930	6930	6930	6930	0
117	20241121	183700	423428420	6930	6930	6930	6930	0
118	20241121	183600	423428420	6930	6930	6930	6930	0
119	20241121	183500	423428420	6930	6930	6930	6930	0
120	20241121	183400	423428420	6930	6930	6930	6930	0
121	20241121	183300	423428420	6930	6930	6930	6930	0
122	20241121	183200	423428420	6930	6930	6930	6930	746
123	20241121	183100	423428420	6930	6930	6930	6930	0
124	20241121	183000	423428420	6930	6930	6930	6930	0
125	20241121	182900	423428420	6930	6930	6930	6930	0
126	20241121	182800	423428420	6930	6930	6930	6930	0
127	20241121	182700	423428420	6930	6930	6930	6930	0
128	20241121	182600	423428420	6930	6930	6930	6930	0
129	20241121	182500	423428420	6930	6930	6930	6930	0
130	20241121	182400	423428420	6930	6930	6930	6930	0
131	20241121	182300	423428420	6930	6930	6930	6930	0
132	20241121	182200	423428420	6930	6930	6930	6930	0
133	20241121	182100	423428420	6930	6930	6930	6930	0
134	20241121	182000	423428420	6930	6930	6930	6930	0
135	20241121	181900	423428420	6930	6930	6930	6930	0
136	20241121	181800	423428420	6930	6930	6930	6930	0
137	20241121	181700	423428420	6930	6930	6930	6930	0
138	20241121	181600	423428420	6930	6930	6930	6930	0
139	20241121	181500	423428420	6930	6930	6930	6930	0
140	20241121	181400	423428420	6930	6930	6930	6930	0
141	20241121	181300	423428420	6930	6930	6930	6930	0
142	20241121	181200	423428420	6930	6930	6930	6930	0
143	20241121	181100	423428420	6930	6930	6930	6930	0
144	20241121	181000	423428420	6930	6930	6930	6930	0
145	20241121	180900	423428420	6930	6930	6930	6930	0
146	20241121	180800	423428420	6930	6930	6930	6930	0
147	20241121	180700	423428420	6930	6930	6930	6930	0
148	20241121	180600	423428420	6930	6930	6930	6930	0
149	20241121	180500	423428420	6930	6930	6930	6930	0
150	20241121	180400	423428420	6930	6930	6930	6930	0
151	20241121	180300	423428420	6930	6930	6930	6930	0
152	20241121	180200	423428420	6930	6930	6930	6930	746
153	20241121	180100	423428420	6930	6930	6930	6930	0
154	20241121	180000	423428420	6930	6930	6930	6930	0
155	20241121	175900	423428420	6930	6930	6930	6930	0
156	20241121	175800	423428420	6930	6930	6930	6930	0
157	20241121	175700	423428420	6930	6930	6930	6930	0
158	20241121	175600	423428420	6930	6930	6930	6930	0
159	20241121	175500	423428420	6930	6930	6930	6930	0
160	20241121	175400	423428420	6930	6930	6930	6930	0
161	20241121	175300	423428420	6930	6930	6930	6930	0
162	20241121	175200	423428420	6930	6930	6930	6930	0
163	20241121	175100	423428420	6930	6930	6930	6930	0
164	20241121	175000	423428420	6930	6930	6930	6930	0
165	20241121	174900	423428420	6930	6930	6930	6930	0
166	20241121	174800	423428420	6930	6930	6930	6930	0
167	20241121	174700	423428420	6930	6930	6930	6930	0
168	20241121	174600	423428420	6930	6930	6930	6930	0
169	20241121	174500	423428420	6930	6930	6930	6930	0
170	20241121	174400	423428420	6930	6930	6930	6930	0
171	20241121	174300	423428420	6930	6930	6930	6930	0
172	20241121	174200	423428420	6930	6930	6930	6930	0
173	20241121	174100	423428420	6930	6930	6930	6930	0
174	20241121	174000	423428420	6930	6930	6930	6930	0
175	20241121	173900	423428420	6930	6930	6930	6930	0
176	20241121	173800	423428420	6930	6930	6930	6930	0
177	20241121	173700	423428420	6930	6930	6930	6930	0
178	20241121	173600	423428420	6930	6930	6930	6930	0
179	20241121	173500	423428420	6930	6930	6930	6930	0
180	20241121	173400	423428420	6930	6930	6930	6930	0
181	20241121	173300	423428420	6930	6930	6930	6930	0
182	20241121	173200	423428420	6930	6930	6930	6930	746
183	20241121	173100	423428420	6930	6930	6930	6930	0
184	20241121	173000	423428420	6930	6930	6930	6930	0
185	20241121	172900	423428420	6930	6930	6930	6930	0
186	20241121	172800	423428420	6930	6930	6930	6930	0
187	20241121	172700	423428420	6930	6930	6930	6930	0
188	20241121	172600	423428420	6930	6930	6930	6930	0
189	20241121	172500	423428420	6930	6930	6930	6930	0
190	20241121	172400	423428420	6930	6930	6930	6930	0
191	20241121	172300	423428420	6930	6930	6930	6930	0
192	20241121	172200	423428420	6930	6930	6930	6930	0
193	20241121	172100	423428420	6930	6930	6930	6930	0
194	20241121	172000	423428420	6930	6930	6930	6930	0
195	20241121	171900	423428420	6930	6930	6930	6930	0
196	20241121	171800	423428420	6930	6930	6930	6930	0
197	20241121	171700	423428420	6930	6930	6930	6930	0
198	20241121	171600	423428420	6930	6930	6930	6930	0
199	20241121	171500	423428420	6930	6930	6930	6930	0
200	20241121	171400	423428420	6930	6930	6930	6930	0
201	20241121	171300	423428420	6930	6930	6930	6930	0
202	20241121	171200	423428420	6930	6930	6930	6930	0
203	20241121	171100	423428420	6930	6930	6930	6930	0
204	20241121	171000	423428420	6930	6930	6930	6930	0
205	20241121	170900	423428420	6930	6930	6930	6930	0
206	20241121	170800	423428420	6930	6930	6930	6930	0
207	20241121	170700	423428420	6930	6930	6930	6930	0
208	20241121	170600	423428420	6930	6930	6930	6930	0
209	20241121	170500	423428420	6930	6930	6930	6930	0
210	20241121	170400	423428420	6930	6930	6930	6930	0
211	20241121	170300	423428420	6930	6930	6930	6930	0
212	20241121	170200	423428420	6930	6930	6930	6930	746
213	20241121	170100	423428420	6930	6930	6930	6930	0
214	20241121	170000	423428420	6930	6930	6930	6930	0
215	20241121	165900	423428420	6930	6930	6930	6930	0
216	20241121	165800	423428420	6930	6930	6930	6930	0
217	20241121	165700	423428420	6930	6930	6930	6930	0
218	20241121	165600	423428420	6930	6930	6930	6930	0
219	20241121	165500	423428420	6930	6930	6930	6930	0
220	20241121	165400	423428420	6930	6930	6930	6930	0
221	20241121	165300	423428420	6930	6930	6930	6930	0
222	20241121	165200	423428420	6930	6930	6930	6930	0
223	20241121	165100	423428420	6930	6930	6930	6930	0
224	20241121	165000	423428420	6930	6930	6930	6930	0
225	20241121	164900	423428420	6930	6930	6930	6930	0
226	20241121	164800	423428420	6930	6930	6930	6930	0
227	20241121	164700	423428420	6930	6930	6930	6930	0
228	20241121	164600	423428420	6930	6930	6930	6930	0
229	20241121	164500	423428420	6930	6930	6930	6930	0
230	20241121	164400	423428420	6930	6930	6930	6930	0
231	20241121	164300	423428420	6930	6930	6930	6930	0
232	20241121	164200	423428420	6930	6930	6930	6930	0
233	20241121	164100	423428420	6930	6930	6930	6930	0
234	20241121	164000	423428420	6930	6930	6930	6930	0
235	20241121	163900	423428420	6930	6930	6930	6930	0
236	20241121	163800	423428420	6930	6930	6930	6930	0
237	20241121	163700	423428420	6930	6930	6930	6930	0
238	20241121	163600	423428420	6930	6930	6930	6930	0
239	20241121	163500	423428420	6930	6930	6930	6930	0
240	20241121	163400	423428420	6930	6930	6930	6930	0
241	20241121	163300	423428420	6930	6930	6930	6930	0
242	20241121	163200	423428420	6930	6930	6930	6930	746
243	20241121	163100	423428420	6930	6930	6930	6930	0
244	20241121	163000	423428420	6930	6930	6930	6930	0
245	20241121	162900	423428420	6930	6930	6930	6930	0
246	20241121	162800	423428420	6930	6930	6930	6930	0
247	20241121	162700	423428420	6930	6930	6930	6930	0
248	20241121	162600	423428420	6930	6930	6930	6930	0
249	20241121	162500	423428420	6930	6930	6930	6930	0
250	20241121	162400	423428420	6930	6930	6930	6930	0
251	20241121	162300	423428420	6930	6930	6930	6930	0
252	20241121	162200	423428420	6930	6930	6930	6930	0
253	20241121	162100	423428420	6930	6930	6930	6930	0
254	20241121	162000	423428420	6930	6930	6930	6930	0
255	20241121	161900	423428420	6930	6930	6930	6930	0
256	20241121	161800	423428420	6930	6930	6930	6930	0
257	20241121	161700	423428420	6930	6930	6930	6930	0
258	20241121	161600	423428420	6930	6930	6930	6930	0
259	20241121	161500	423428420	6930	6930	6930	6930	0
260	20241121	161400	423428420	6930	6930	6930	6930	0
261	20241121	161300	423428420	6930	6930	6930	6930	0
262	20241121	161200	423428420	6930	6930	6930	6930	0
263	20241121	161100	423428420	6930	6930	6930	6930	0
264	20241121	161000	423428420	6930	6930	6930	6930	0
265	20241121	160900	423428420	6930	6930	6930	6930	0
266	20241121	160800	423428420	6930	6930	6930	6930	0
267	20241121	160700	423428420	6930	6930	6930	6930	0
268	20241121	160600	423428420	6930	6930	6930	6930	0
269	20241121	160500	423428420	6930	6930	6930	6930	0
270	20241121	160400	423428420	6930	6930	6930	6930	0
271	20241121	160300	423428420	6930	6930	6930	6930	0
272	20241121	160200	423428420	6930	6930	6930	6930	746
273	20241121	160100	423428420	6930	6930	6930	6930	0
274	20241121	160000	423428420	6930	6930	6930	6930	0
275	20241121	155900	423428420	6930	6930	6930	6930	0
276	20241121	155800	423428420	6930	6930	6930	6930	0
277	20241121	155700	423428420	6930	6930	6930	6930	0
278	20241121	155600	423428420	6930	6930	6930	6930	0
279	20241121	155500	423428420	6930	6930	6930	6930	0
280	20241121	155400	423428420	6930	6930	6930	6930	0
281	20241121	155300	423428420	6930	6930	6930	6930	0
282	20241121	155200	423428420	6930	6930	6930	6930	0
283	20241121	155100	423428420	6930	6930	6930	6930	0
284	20241121	155000	423428420	6930	6930	6930	6930	0
285	20241121	154900	423428420	6930	6930	6930	6930	0
286	20241121	154800	423428420	6930	6930	6930	6930	0
287	20241121	154700	423428420	6930	6930	6930	6930	0
288	20241121	154600	423428420	6930	6930	6930	6930	0
289	20241121	154500	423428420	6930	6930	6930	6930	0
290	20241121	154400	423428420	6930	6930	6930	6930	0
291	20241121	154300	423428420	6930	6930	6930	6930	0
292	20241121	154200	423428420	6930	6930	6930	6930	0
293	20241121	154100	423428420	6930	6930	6930	6930	0
294	20241121	154000	423428420	6930	6930	6930	6930	0
295	20241121	153900	423428420	6930	6930	6930	6930	0
296	20241121	153800	423428420	6930	6930	6930	6930	0
297	20241121	153700	423428420	6930	6930	6930	6930	0
298	20241121	153600	423428420	6930	6930	6930	6930	0
299	20241121	153500	423428420	6930	6930	6930	6930	0
300	20241121	153400	423428420	6930	6930	6930	6930	0
301	20241121	153300	423428420	6930	6930	6930	6930	0
302	20241121	153200	423428420	6930	6930	6930	6930	746
303	20241121	153100	423428420	6930	6930	6930	6930	0
304	20241121	153000	423428420	6930	6930	6930	6930	746
305	20241121	152900	418258640	6950	6950	6950	6950	0
306	20241121	152800	418258640	6950	6950	6950	6950	0
307	20241121	152700	418258640	6950	6950	6950	6950	0
308	20241121	152600	418258640	6950	6950	6950	6950	0
309	20241121	152500	418258640	6950	6950	6950	6950	0
310	20241121	152400	418258640	6950	6950	6950	6950	0
311	20241121	152300	418258640	6950	6950	6950	6950	0
312	20241121	152200	418258640	6950	6950	6950	6950	0
313	20241121	152100	418258640	6950	6950	6950	6950	0
314	20241121	152000	418258640	6950	6950	6950	6950	0
315	20241121	151900	418258640	6950	6970	6970	6950	51
316	20241121	151800	417904030	6960	6950	7000	6950	331
317	20241121	151700	415593870	6950	6950	6950	6950	101
318	20241121	151600	414891920	6950	6950	6950	6950	15
319	20241121	151500	414787670	6950	6940	6950	6940	22
320	20241121	151400	414634790	6940	6940	6940	6930	207
321	20241121	151300	413199630	6940	6940	6940	6940	20
322	20241121	151200	413060830	6940	6940	6940	6940	4
323	20241121	151100	413033070	6940	6940	6940	6940	1
324	20241121	151000	413026130	6930	6930	6930	6930	0
325	20241121	150900	413026130	6930	6930	6930	6930	31
326	20241121	150800	412811300	6950	6940	6950	6940	8
327	20241121	150700	412755710	6940	6950	6950	6930	112
328	20241121	150600	411979190	6950	6950	6950	6950	6
329	20241121	150500	411937490	6950	6950	6950	6950	103
330	20241121	150400	411221640	6950	6950	6950	6950	0
331	20241121	150300	411221640	6950	6950	6950	6950	6
332	20241121	150200	411179940	6920	6930	6930	6920	127
333	20241121	150100	410300380	6930	6930	6930	6930	161
334	20241121	150000	409184650	6930	6930	6940	6930	80
335	20241121	145900	408630240	6930	6930	6940	6930	158
336	20241121	145800	407535200	6930	6930	6930	6930	60
337	20241121	145700	407119400	6940	6930	6940	6930	29
338	20241121	145600	406918270	6940	6940	6940	6940	19
339	20241121	145500	406786410	6940	6940	6940	6930	1104
340	20241121	145400	399132950	6940	6940	6940	6940	15
341	20241121	145300	399028850	6940	6940	6940	6940	7
342	20241121	145200	398980270	6940	6950	6950	6940	41
343	20241121	145100	398695720	6950	6950	6950	6950	1
344	20241121	145000	398688770	6970	6970	6970	6970	0
345	20241121	144900	398688770	6970	6940	6970	6940	281
346	20241121	144800	396735270	6950	6940	6950	6930	16
347	20241121	144700	396624340	6930	6960	6960	6930	2307
348	20241121	144600	380614610	6960	6960	6960	6960	30
349	20241121	144500	380405810	6960	6960	6960	6960	69
350	20241121	144400	379925570	6960	6950	6960	6950	83
351	20241121	144300	379348290	6950	6940	6950	6940	9
352	20241121	144200	379285780	6940	6950	6950	6940	17
353	20241121	144100	379167790	6940	6940	6940	6940	0
354	20241121	144000	379167790	6940	6940	6940	6940	0
355	20241121	143900	379167790	6940	6940	6950	6940	70
356	20241121	143800	378681790	6940	6940	6940	6940	62
357	20241121	143700	378251510	6940	6940	6940	6940	1
358	20241121	143600	378244570	6940	6940	6940	6940	0
359	20241121	143500	378244570	6940	6930	6940	6930	231
360	20241121	143400	376641880	6950	6950	6950	6950	0
361	20241121	143300	376641880	6950	6940	6950	6940	81
362	20241121	143200	376079280	6940	6940	6940	6940	0
363	20241121	143100	376079280	6940	6940	6940	6940	274
364	20241121	143000	374177720	6950	6950	6950	6950	32
365	20241121	142900	373955320	6950	6950	6950	6950	5
366	20241121	142800	373920570	6950	6940	6950	6940	49
367	20241121	142700	373580470	6940	6950	6950	6940	123
368	20241121	142600	372725640	6950	6940	6950	6940	12
369	20241121	142500	372642280	6940	6940	6940	6940	1
370	20241121	142400	372635340	6940	6940	6940	6940	660
371	20241121	142300	368054940	6940	6940	6940	6940	0
372	20241121	142200	368054940	6940	6940	6950	6940	9
373	20241121	142100	367992470	6940	6940	6940	6940	16
374	20241121	142000	367881430	6940	6940	6940	6940	57
375	20241121	141900	367485850	6940	6940	6940	6940	2
376	20241121	141800	367471970	6940	6950	6950	6940	28
377	20241121	141700	367277520	6950	6940	6950	6940	49
378	20241121	141600	366937450	6940	6940	6940	6940	10
379	20241121	141500	366868050	6940	6950	6950	6940	152
380	20241121	141400	365812980	6950	6950	6960	6950	7
381	20241121	141300	365764310	6950	6950	6960	6950	57
382	20241121	141200	365368150	6950	6950	6950	6950	216
383	20241121	141100	363866950	6950	6950	6950	6950	0
384	20241121	141000	363866950	6950	6950	6960	6950	72
385	20241121	140900	363366490	6950	6950	6950	6950	0
386	20241121	140800	363366490	6950	6950	6950	6950	1
387	20241121	140700	363359540	6950	6950	6950	6950	26
388	20241121	140600	363178840	6950	6950	6950	6950	45
389	20241121	140500	362866090	6950	6950	6950	6950	4
390	20241121	140400	362838290	6950	6950	6950	6950	16
391	20241121	140300	362727090	6950	6950	6950	6950	46
392	20241121	140200	362407390	6950	6950	6950	6950	0
393	20241121	140100	362407390	6950	6950	6950	6950	19
394	20241121	140000	362275340	6950	6950	6950	6950	2
395	20241121	135900	362261440	6960	6960	6960	6960	29
396	20241121	135800	362059600	6960	6960	6960	6960	23
397	20241121	135700	361899520	6960	6950	6960	6950	5
398	20241121	135600	361864760	6950	6950	6950	6950	118
399	20241121	135500	361044660	6950	6960	6960	6950	7
400	20241121	135400	360995950	6960	6960	6960	6960	0
401	20241121	135300	360995950	6960	6950	6960	6950	641
402	20241121	135200	356539520	6980	6980	6980	6980	0
403	20241121	135100	356539520	6980	6980	6980	6960	140
404	20241121	135000	355564890	6970	6960	6970	6960	25
405	20241121	134900	355390840	6960	6980	6980	6960	216
406	20241121	134800	353885460	6970	6970	6970	6970	10
407	20241121	134700	353815760	6970	6960	6970	6960	46
408	20241121	134600	353495150	6960	6950	6960	6950	132
409	20241121	134500	352577630	6950	6960	6960	6950	48
410	20241121	134400	352244010	6970	6970	6970	6970	0
411	20241121	134300	352244010	6970	6960	6970	6960	70
412	20241121	134200	351756800	6970	6970	6970	6970	0
413	20241121	134100	351756800	6970	6970	6970	6970	54
414	20241121	134000	351380420	6960	6960	6960	6960	38
415	20241121	133900	351115940	6960	6960	6960	6960	40
416	20241121	133800	350837540	6960	6960	6960	6960	95
417	20241121	133700	350176340	6960	6960	6960	6960	44
418	20241121	133600	349870100	6960	6960	6960	6960	35
419	20241121	133500	349626500	6970	6970	6970	6970	0
420	20241121	133400	349626500	6970	6990	6990	6970	11
421	20241121	133300	349549730	7000	7000	7000	7000	1
422	20241121	133200	349542730	6990	6990	6990	6990	5
423	20241121	133100	349507780	7000	6960	7000	6960	745
424	20241121	133000	344296950	6950	6940	6950	6930	157
425	20241121	132900	343208370	6940	6950	6950	6930	504
426	20241121	132800	339712630	6950	6960	6960	6950	14
427	20241121	132700	339615320	6970	6950	6970	6950	326
428	20241121	132600	337344070	6940	6940	6940	6940	12
429	20241121	132500	337260790	6950	6950	6950	6940	100
430	20241121	132400	336565940	6940	6940	6940	6940	50
431	20241121	132300	336218940	6930	6950	6950	6930	1185
432	20241121	132200	327996890	6950	6950	6950	6950	15
433	20241121	132100	327892640	6960	6960	6960	6960	76
434	20241121	132000	327363680	6950	6960	6960	6950	143
435	20241121	131900	326369230	6960	6960	6960	6960	12
436	20241121	131800	326285710	6960	6960	6960	6960	0
437	20241121	131700	326285710	6960	6960	6960	6960	82
438	20241121	131600	325714990	6960	6960	6960	6960	1
439	20241121	131500	325708030	6960	6970	6970	6960	5
440	20241121	131400	325673210	6970	6940	6970	6940	88
441	20241121	131300	325061460	6950	6960	6960	6950	31
442	20241121	131200	324845900	6950	6950	6950	6950	4
443	20241121	131100	324818100	6950	6950	6950	6950	537
444	20241121	131000	321085950	6950	6960	6960	6950	69
445	20241121	130900	320606160	6960	6960	6960	6960	28
446	20241121	130800	320411280	6960	6960	6970	6960	211
447	20241121	130700	318942710	6960	6960	6960	6950	224
448	20241121	130600	317383700	6950	6950	6950	6940	1242
449	20241121	130500	308752260	6940	6940	6940	6940	15
450	20241121	130400	308648160	6940	6940	6940	6940	100
451	20241121	130300	307954160	6930	6930	6930	6930	3
452	20241121	130200	307933370	6930	6940	6940	6930	516
453	20241121	130100	304357320	6930	6930	6930	6930	0
454	20241121	130000	304357320	6930	6940	6940	6930	877
455	20241121	125900	298273890	6940	6930	6940	6930	63
456	20241121	125800	297836690	6930	6950	6950	6930	504
457	20241121	125700	294338880	6950	6960	6960	6950	21
458	20241121	125600	294192920	6950	6950	6960	6950	293
459	20241121	125500	292156530	6960	6950	6960	6950	10
460	20241121	125400	292086960	6960	6960	6960	6960	0
461	20241121	125300	292086960	6960	6960	6960	6950	24
462	20241121	125200	291920080	6960	6960	6960	6950	103
463	20241121	125100	291203970	6960	6960	6960	6960	4
464	20241121	125000	291176130	6960	6960	6960	6950	77
465	20241121	124900	290640350	6960	6960	6960	6960	1
466	20241121	124800	290633390	6950	6950	6950	6950	0
467	20241121	124700	290633390	6950	6960	6960	6950	24
468	20241121	124600	290466410	6950	6960	6960	6950	24
469	20241121	124500	290299420	6960	6970	6970	6960	103
470	20241121	124400	289581700	6970	6980	6980	6970	41
471	20241121	124300	289295690	6970	6970	6970	6970	20
472	20241121	124200	289156290	6970	6960	6970	6950	50
473	20241121	124100	288808310	6950	6970	6970	6950	41
474	20241121	124000	288523300	6980	6980	6980	6980	0
475	20241121	123900	288523300	6980	6980	6980	6980	1
476	20241121	123800	288516320	7000	6950	7010	6950	3008
477	20241121	123700	267467940	6950	6950	6950	6950	1
478	20241121	123600	267460990	6930	6940	6940	6930	14
479	20241121	123500	267363840	6940	6940	6940	6940	261
480	20241121	123400	265552500	6940	6950	6950	6940	48
481	20241121	123300	265219370	6950	6950	6950	6950	21
482	20241121	123200	265073420	6950	6950	6960	6940	541
483	20241121	123100	261317640	6960	6960	6960	6960	22
484	20241121	123000	261164520	6960	6960	6960	6950	257
485	20241121	122900	259377860	6960	6960	6960	6960	46
486	20241121	122800	259057700	6960	6960	6960	6960	73
487	20241121	122700	258549620	6950	6950	6960	6950	82
488	20241121	122600	257979530	6950	6960	6960	6950	38
489	20241121	122500	257715410	6950	6950	6950	6940	95
490	20241121	122400	257055200	6950	6950	6960	6950	71
491	20241121	122300	256561740	6950	6950	6960	6950	19
492	20241121	122200	256429680	6950	6950	6950	6950	271
493	20241121	122100	254546230	6960	6960	6960	6950	67
494	20241121	122000	254080260	6960	6960	6970	6960	50
495	20241121	121900	253732240	6980	6980	6980	6980	0
496	20241121	121800	253732240	6980	6970	6980	6970	122
497	20241121	121700	252881880	6960	6960	6960	6950	171
498	20241121	121600	251692320	6970	6960	6970	6960	6
499	20241121	121500	251650550	6960	6960	6960	6960	9
500	20241121	121400	251587910	6950	6960	6970	6950	1290
501	20241121	121300	242617590	6960	6970	6970	6960	53
502	20241121	121200	242248640	6970	6980	6980	6970	485
503	20241121	121100	238868140	6980	6980	6980	6980	0
504	20241121	121000	238868140	6980	6980	6990	6980	427
505	20241121	120900	235887660	6990	6970	6990	6970	86
506	20241121	120800	235287570	6970	6970	6980	6970	30
507	20241121	120700	235078290	6960	6980	6980	6960	24
508	20241121	120600	234911230	6970	6960	6970	6960	64
509	20241121	120500	234465760	6960	6960	6960	6960	1
510	20241121	120400	234458800	6970	6970	6970	6970	4
511	20241121	120300	234430920	6970	6970	7000	6970	110
512	20241121	120200	233662910	6970	6970	6970	6970	1
513	20241121	120100	233655940	6960	6960	6960	6960	15
514	20241121	120000	233551540	6950	6960	6960	6950	27
515	20241121	115900	233363670	6960	6960	6960	6960	18
516	20241121	115800	233238390	6960	6970	6980	6960	532
517	20241121	115700	229534320	6980	6980	6980	6980	24
518	20241121	115600	229366800	6980	6970	6980	6970	55
519	20241121	115500	228983400	6980	6980	6980	6980	0
520	20241121	115400	228983400	6980	6980	6990	6980	14
521	20241121	115300	228885570	6970	6970	6970	6970	0
522	20241121	115200	228885570	6970	6980	6980	6970	68
523	20241121	115100	228411430	7000	6980	7000	6980	200
524	20241121	115000	227012960	6970	6980	6980	6970	145
525	20241121	114900	226001820	6970	6970	6980	6970	304
526	20241121	114800	223880940	6980	6990	6990	6970	602
527	20241121	114700	219684120	6980	6980	6980	6980	1116
528	20241121	114600	211894440	6990	6990	6990	6990	90
529	20241121	114500	211265340	6990	6990	6990	6980	173
530	20241121	114400	210056690	6990	6980	6990	6980	60
531	20241121	114300	209637320	6980	6990	6990	6980	444
532	20241121	114200	206537980	6990	6990	6990	6990	32
533	20241121	114100	206314300	6990	6990	7000	6990	294
534	20241121	114000	204259110	7000	7020	7030	7000	2810
535	20241121	113900	184576450	7020	7030	7030	7020	38
536	20241121	113800	184309620	7030	7030	7040	7030	53
537	20241121	113700	183936980	7020	7020	7020	7020	25
538	20241121	113600	183761480	7020	7020	7020	7020	33
539	20241121	113500	183529820	7010	7010	7010	7010	4
540	20241121	113400	183501780	7010	7010	7010	7010	360
541	20241121	113300	180978180	7020	7010	7020	7010	4
542	20241121	113200	180950120	7010	7010	7010	7010	100
543	20241121	113100	180249120	7020	7010	7020	7010	157
544	20241121	113000	179148330	7010	7010	7010	7010	56
545	20241121	112900	178755770	7020	7020	7020	7020	2
546	20241121	112800	178741730	7020	7020	7020	7010	61
547	20241121	112700	178313660	7020	7020	7020	7020	25
548	20241121	112600	178138160	7020	7030	7030	7020	29
549	20241121	112500	177934390	7020	7020	7030	7020	31
550	20241121	112400	177716690	7020	7020	7020	7020	62
551	20241121	112300	177281450	7030	7020	7030	7020	41
552	20241121	112200	176993310	7020	7020	7030	7020	38
553	20241121	112100	176726520	7020	7020	7020	7020	1001
554	20241121	112000	169699500	7020	7030	7030	7020	168
555	20241121	111900	168518910	7040	7040	7040	7040	3
556	20241121	111800	168497790	7040	7040	7040	7040	25
557	20241121	111700	168321790	7030	7030	7030	7030	68
558	20241121	111600	167843750	7040	7030	7040	7030	50
559	20241121	111500	167492140	7030	7030	7040	7030	15
560	20241121	111400	167386680	7030	7030	7030	7030	45
561	20241121	111300	167070330	7020	7030	7030	7020	25
562	20241121	111200	166894590	7030	7030	7030	7030	0
563	20241121	111100	166894590	7030	7030	7030	7030	21
564	20241121	111000	166746960	7020	7020	7020	7020	104
565	20241121	110900	166016880	7020	7020	7020	7020	1
566	20241121	110800	166009860	7030	7030	7030	7030	5
567	20241121	110700	165974710	7020	7030	7030	7020	30
568	20241121	110600	165763960	7020	7030	7030	7020	14
569	20241121	110500	165665580	7030	7030	7030	7030	0
570	20241121	110400	165665580	7030	7030	7030	7020	41
571	20241121	110300	165377440	7030	7030	7030	7030	117
572	20241121	110200	164554930	7040	7040	7040	7040	1
573	20241121	110100	164547890	7040	7040	7040	7040	26
574	20241121	110000	164364850	7050	7050	7050	7050	20
575	20241121	105900	164223850	7050	7050	7050	7050	2
576	20241121	105800	164209750	7060	7030	7060	7030	4
577	20241121	105700	164181540	7040	7030	7040	7030	62
578	20241121	105600	163745520	7020	7010	7020	7010	211
579	20241121	105500	162266350	7050	7050	7050	7050	60
580	20241121	105400	161843350	7020	7020	7030	7020	101
581	20241121	105300	161134320	7030	7030	7060	7030	301
582	20241121	105200	159009330	7020	7020	7020	7020	121
583	20241121	105100	158159910	7020	7010	7020	7010	658
584	20241121	105000	153546970	7010	7020	7020	7010	110
585	20241121	104900	152775330	7020	7020	7020	7020	350
586	20241121	104800	150318330	7020	7020	7030	7020	54
587	20241121	104700	149939230	7020	7020	7020	7020	15
588	20241121	104600	149833930	7030	7030	7030	7030	13
589	20241121	104500	149742540	7020	7030	7030	7020	33
590	20241121	104400	149510580	7030	7020	7030	7020	16
591	20241121	104300	149398250	7020	7030	7030	7020	500
592	20241121	104200	145884010	7030	7030	7030	7030	59
593	20241121	104100	145469240	7030	7040	7040	7030	68
594	20241121	104000	144991190	7040	7040	7040	7040	3
595	20241121	103900	144970070	7040	7040	7040	7040	193
596	20241121	103800	143611350	7050	7040	7050	7040	119
597	20241121	103700	142773570	7040	7050	7050	7040	39
598	20241121	103600	142498820	7060	7060	7060	7060	1
599	20241121	103500	142491760	7050	7050	7050	7040	60
600	20241121	103400	142068770	7040	7050	7050	7040	3
601	20241121	103300	142047640	7040	7050	7050	7040	55
602	20241121	103200	141660290	7050	7050	7050	7050	51
603	20241121	103100	141300740	7040	7040	7040	7040	46
604	20241121	103000	140976900	7040	7050	7050	7040	200
605	20241121	102900	139567900	7050	7050	7050	7040	33
606	20241121	102800	139335410	7040	7050	7050	7040	15
607	20241121	102700	139229720	7040	7040	7040	7040	47
608	20241121	102600	138898840	7050	7050	7050	7040	18
609	20241121	102500	138771950	7050	7040	7050	7040	21
610	20241121	102400	138623960	7050	7050	7050	7040	130
611	20241121	102300	137708460	7060	7060	7060	7060	115
612	20241121	102200	136896560	7060	7050	7060	7040	49
613	20241121	102100	136550860	7050	7050	7050	7050	119
614	20241121	102000	135711910	7040	7050	7050	7040	173
615	20241121	101900	134492770	7050	7050	7050	7050	16
616	20241121	101800	134379970	7040	7050	7050	7040	3
617	20241121	101700	134358840	7040	7040	7040	7040	255
618	20241121	101600	132563640	7050	7050	7050	7050	0
619	20241121	101500	132563640	7050	7050	7060	7050	34
620	20241121	101400	132323890	7040	7050	7060	7040	307
621	20241121	101300	130162100	7050	7050	7060	7050	91
622	20241121	101200	129520510	7060	7060	7060	7060	150
623	20241121	101100	128461510	7050	7050	7050	7050	50
624	20241121	101000	128109010	7050	7080	7080	7040	245
625	20241121	100900	126378840	7070	7070	7070	7070	12
626	20241121	100800	126294000	7060	7060	7060	7060	160
627	20241121	100700	125164400	7070	7070	7070	7070	3
628	20241121	100600	125143190	7060	7050	7060	7050	120
629	20241121	100500	124296000	7050	7040	7050	7040	41
630	20241121	100400	124006960	7050	7050	7050	7050	100
631	20241121	100300	123301960	7050	7040	7050	7040	197
632	20241121	100200	121914560	7050	7060	7070	7050	71
633	20241121	100100	121413620	7060	7050	7060	7050	2
634	20241121	100000	121399510	7050	7050	7050	7050	63
635	20241121	095900	120955360	7050	7030	7050	7030	46
636	20241121	095800	120631080	7050	7050	7050	7050	0
637	20241121	095700	120631080	7050	7050	7050	7040	365
638	20241121	095600	118059910	7070	7060	7070	7060	307
639	20241121	095500	115889460	7050	7060	7070	7050	247
640	20241121	095400	114144100	7060	7070	7070	7060	3
641	20241121	095300	114122900	7070	7070	7070	7070	34
642	20241121	095200	113882520	7070	7060	7070	7060	13
643	20241121	095100	113790620	7080	7050	7080	7050	122
644	20241121	095000	112930300	7060	7050	7060	7050	43
645	20241121	094900	112626920	7070	7050	7070	7050	338
646	20241121	094800	110243990	7060	7060	7070	7060	118
647	20241121	094700	109410900	7060	7080	7090	7060	229
648	20241121	094600	107793020	7080	7080	7080	7080	2
649	20241121	094500	107778860	7080	7100	7100	7080	51
650	20241121	094400	107417690	7090	7090	7090	7090	2
651	20241121	094300	107403510	7100	7080	7100	7080	506
652	20241121	094200	103811570	7090	7090	7090	7090	44
653	20241121	094100	103499610	7090	7100	7100	7090	13
654	20241121	094000	103407330	7100	7040	7100	7040	442
655	20241121	093900	100293410	7050	7090	7090	7000	2732
656	20241121	093800	81110630	7100	7100	7100	7100	2
657	20241121	093700	81096430	7090	7090	7100	7090	231
658	20241121	093600	79458620	7120	7100	7120	7100	20
659	20241121	093500	79316550	7120	7120	7120	7120	1
660	20241121	093400	79309430	7120	7120	7120	7120	213
661	20241121	093300	77792870	7130	7120	7130	7120	34
662	20241121	093200	77550700	7120	7080	7120	7080	483
663	20241121	093100	74118190	7080	7060	7080	7050	100
664	20241121	093000	73411900	7060	7080	7090	7060	19
665	20241121	092900	73277540	7090	7090	7090	7090	2
666	20241121	092800	73263360	7090	7080	7090	7080	20
667	20241121	092700	73121610	7110	7100	7110	7100	73
668	20241121	092600	72602840	7100	7040	7120	7030	96
669	20241121	092500	71927500	7040	7090	7130	7000	2981
670	20241121	092400	50937160	7090	7130	7130	7090	801
671	20241121	092300	45245900	7120	7130	7130	7120	113
672	20241121	092200	44440350	7140	7140	7140	7140	52
673	20241121	092100	44069070	7140	7140	7170	7140	387
674	20241121	092000	41296970	7140	7150	7160	7140	182
675	20241121	091900	39995970	7170	7160	7170	7160	345
676	20241121	091800	37523110	7170	7180	7180	7160	168
677	20241121	091700	36317760	7180	7170	7190	7170	64
678	20241121	091600	35858830	7180	7160	7180	7150	271
679	20241121	091500	33917540	7200	7200	7200	7200	0
680	20241121	091400	33917540	7200	7200	7200	7200	0
681	20241121	091300	33917540	7200	7200	7200	7190	54
682	20241121	091200	33529200	7200	7210	7210	7140	357
683	20241121	091100	30968080	7170	7190	7190	7170	230
684	20241121	091000	29318640	7220	7250	7250	7200	359
685	20241121	090900	26724480	7290	7280	7290	7280	6
686	20241121	090800	26680790	7280	7280	7280	7280	0
687	20241121	090700	26680790	7280	7280	7280	7280	95
688	20241121	090600	25989190	7210	7290	7290	7210	2740
689	20241121	090500	6224480	7340	7350	7350	7340	11
690	20241121	090400	6143640	7340	7340	7340	7340	0
691	20241121	090300	6143640	7340	7340	7340	7340	100
692	20241121	090200	5409640	7300	7300	7300	7300	0
693	20241121	090100	5409640	7300	7300	7300	7300	0
694	20241121	090000	5409640	7300	7280	7300	7280	743