KissMeData/033160/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	191400	240980250	6960	6960	6960	6960	820
3	20241120	191300	240980250	6960	6960	6960	6960	0
4	20241120	191200	240980250	6960	6960	6960	6960	0
5	20241120	191100	240980250	6960	6960	6960	6960	0
6	20241120	191000	240980250	6960	6960	6960	6960	0
7	20241120	190900	240980250	6960	6960	6960	6960	0
8	20241120	190800	240980250	6960	6960	6960	6960	0
9	20241120	190700	240980250	6960	6960	6960	6960	0
10	20241120	190600	240980250	6960	6960	6960	6960	0
11	20241120	190500	240980250	6960	6960	6960	6960	0
12	20241120	190400	240980250	6960	6960	6960	6960	0
13	20241120	190300	240980250	6960	6960	6960	6960	0
14	20241120	190200	240980250	6960	6960	6960	6960	0
15	20241120	190100	240980250	6960	6960	6960	6960	0
16	20241120	190000	240980250	6960	6960	6960	6960	0
17	20241120	185900	240980250	6960	6960	6960	6960	0
18	20241120	185800	240980250	6960	6960	6960	6960	0
19	20241120	185700	240980250	6960	6960	6960	6960	0
20	20241120	185600	240980250	6960	6960	6960	6960	0
21	20241120	185500	240980250	6960	6960	6960	6960	0
22	20241120	185400	240980250	6960	6960	6960	6960	0
23	20241120	185300	240980250	6960	6960	6960	6960	0
24	20241120	185200	240980250	6960	6960	6960	6960	0
25	20241120	185100	240980250	6960	6960	6960	6960	0
26	20241120	185000	240980250	6960	6960	6960	6960	0
27	20241120	184900	240980250	6960	6960	6960	6960	0
28	20241120	184800	240980250	6960	6960	6960	6960	0
29	20241120	184700	240980250	6960	6960	6960	6960	0
30	20241120	184600	240980250	6960	6960	6960	6960	0
31	20241120	184500	240980250	6960	6960	6960	6960	0
32	20241120	184400	240980250	6960	6960	6960	6960	820
33	20241120	184300	240980250	6960	6960	6960	6960	0
34	20241120	184200	240980250	6960	6960	6960	6960	0
35	20241120	184100	240980250	6960	6960	6960	6960	0
36	20241120	184000	240980250	6960	6960	6960	6960	0
37	20241120	183900	240980250	6960	6960	6960	6960	0
38	20241120	183800	240980250	6960	6960	6960	6960	0
39	20241120	183700	240980250	6960	6960	6960	6960	0
40	20241120	183600	240980250	6960	6960	6960	6960	0
41	20241120	183500	240980250	6960	6960	6960	6960	0
42	20241120	183400	240980250	6960	6960	6960	6960	0
43	20241120	183300	240980250	6960	6960	6960	6960	0
44	20241120	183200	240980250	6960	6960	6960	6960	0
45	20241120	183100	240980250	6960	6960	6960	6960	0
46	20241120	183000	240980250	6960	6960	6960	6960	0
47	20241120	182900	240980250	6960	6960	6960	6960	0
48	20241120	182800	240980250	6960	6960	6960	6960	0
49	20241120	182700	240980250	6960	6960	6960	6960	0
50	20241120	182600	240980250	6960	6960	6960	6960	0
51	20241120	182500	240980250	6960	6960	6960	6960	0
52	20241120	182400	240980250	6960	6960	6960	6960	0
53	20241120	182300	240980250	6960	6960	6960	6960	0
54	20241120	182200	240980250	6960	6960	6960	6960	0
55	20241120	182100	240980250	6960	6960	6960	6960	0
56	20241120	182000	240980250	6960	6960	6960	6960	0
57	20241120	181900	240980250	6960	6960	6960	6960	0
58	20241120	181800	240980250	6960	6960	6960	6960	0
59	20241120	181700	240980250	6960	6960	6960	6960	0
60	20241120	181600	240980250	6960	6960	6960	6960	0
61	20241120	181500	240980250	6960	6960	6960	6960	0
62	20241120	181400	240980250	6960	6960	6960	6960	820
63	20241120	181300	240980250	6960	6960	6960	6960	0
64	20241120	181200	240980250	6960	6960	6960	6960	0
65	20241120	181100	240980250	6960	6960	6960	6960	0
66	20241120	181000	240980250	6960	6960	6960	6960	0
67	20241120	180900	240980250	6960	6960	6960	6960	0
68	20241120	180800	240980250	6960	6960	6960	6960	0
69	20241120	180700	240980250	6960	6960	6960	6960	0
70	20241120	180600	240980250	6960	6960	6960	6960	0
71	20241120	180500	240980250	6960	6960	6960	6960	0
72	20241120	180400	240980250	6960	6960	6960	6960	0
73	20241120	180300	240980250	6960	6960	6960	6960	0
74	20241120	180200	240980250	6960	6960	6960	6960	0
75	20241120	180100	240980250	6960	6960	6960	6960	0
76	20241120	180000	240980250	6960	6960	6960	6960	0
77	20241120	175900	240980250	6960	6960	6960	6960	0
78	20241120	175800	240980250	6960	6960	6960	6960	0
79	20241120	175700	240980250	6960	6960	6960	6960	0
80	20241120	175600	240980250	6960	6960	6960	6960	0
81	20241120	175500	240980250	6960	6960	6960	6960	0
82	20241120	175400	240980250	6960	6960	6960	6960	0
83	20241120	175300	240980250	6960	6960	6960	6960	0
84	20241120	175200	240980250	6960	6960	6960	6960	0
85	20241120	175100	240980250	6960	6960	6960	6960	0
86	20241120	175000	240980250	6960	6960	6960	6960	0
87	20241120	174900	240980250	6960	6960	6960	6960	0
88	20241120	174800	240980250	6960	6960	6960	6960	0
89	20241120	174700	240980250	6960	6960	6960	6960	0
90	20241120	174600	240980250	6960	6960	6960	6960	0
91	20241120	174500	240980250	6960	6960	6960	6960	0
92	20241120	174400	240980250	6960	6960	6960	6960	820
93	20241120	174300	240980250	6960	6960	6960	6960	0
94	20241120	174200	240980250	6960	6960	6960	6960	0
95	20241120	174100	240980250	6960	6960	6960	6960	0
96	20241120	174000	240980250	6960	6960	6960	6960	0
97	20241120	173900	240980250	6960	6960	6960	6960	0
98	20241120	173800	240980250	6960	6960	6960	6960	0
99	20241120	173700	240980250	6960	6960	6960	6960	0
100	20241120	173600	240980250	6960	6960	6960	6960	0
101	20241120	173500	240980250	6960	6960	6960	6960	0
102	20241120	173400	240980250	6960	6960	6960	6960	0
103	20241120	173300	240980250	6960	6960	6960	6960	0
104	20241120	173200	240980250	6960	6960	6960	6960	0
105	20241120	173100	240980250	6960	6960	6960	6960	0
106	20241120	173000	240980250	6960	6960	6960	6960	0
107	20241120	172900	240980250	6960	6960	6960	6960	0
108	20241120	172800	240980250	6960	6960	6960	6960	0
109	20241120	172700	240980250	6960	6960	6960	6960	0
110	20241120	172600	240980250	6960	6960	6960	6960	0
111	20241120	172500	240980250	6960	6960	6960	6960	0
112	20241120	172400	240980250	6960	6960	6960	6960	0
113	20241120	172300	240980250	6960	6960	6960	6960	0
114	20241120	172200	240980250	6960	6960	6960	6960	0
115	20241120	172100	240980250	6960	6960	6960	6960	0
116	20241120	172000	240980250	6960	6960	6960	6960	0
117	20241120	171900	240980250	6960	6960	6960	6960	0
118	20241120	171800	240980250	6960	6960	6960	6960	0
119	20241120	171700	240980250	6960	6960	6960	6960	0
120	20241120	171600	240980250	6960	6960	6960	6960	0
121	20241120	171500	240980250	6960	6960	6960	6960	0
122	20241120	171400	240980250	6960	6960	6960	6960	820
123	20241120	171300	240980250	6960	6960	6960	6960	0
124	20241120	171200	240980250	6960	6960	6960	6960	0
125	20241120	171100	240980250	6960	6960	6960	6960	0
126	20241120	171000	240980250	6960	6960	6960	6960	0
127	20241120	170900	240980250	6960	6960	6960	6960	0
128	20241120	170800	240980250	6960	6960	6960	6960	0
129	20241120	170700	240980250	6960	6960	6960	6960	0
130	20241120	170600	240980250	6960	6960	6960	6960	0
131	20241120	170500	240980250	6960	6960	6960	6960	0
132	20241120	170400	240980250	6960	6960	6960	6960	0
133	20241120	170300	240980250	6960	6960	6960	6960	0
134	20241120	170200	240980250	6960	6960	6960	6960	0
135	20241120	170100	240980250	6960	6960	6960	6960	0
136	20241120	170000	240980250	6960	6960	6960	6960	0
137	20241120	165900	240980250	6960	6960	6960	6960	0
138	20241120	165800	240980250	6960	6960	6960	6960	0
139	20241120	165700	240980250	6960	6960	6960	6960	0
140	20241120	165600	240980250	6960	6960	6960	6960	0
141	20241120	165500	240980250	6960	6960	6960	6960	0
142	20241120	165400	240980250	6960	6960	6960	6960	0
143	20241120	165300	240980250	6960	6960	6960	6960	0
144	20241120	165200	240980250	6960	6960	6960	6960	0
145	20241120	165100	240980250	6960	6960	6960	6960	0
146	20241120	165000	240980250	6960	6960	6960	6960	0
147	20241120	164900	240980250	6960	6960	6960	6960	0
148	20241120	164800	240980250	6960	6960	6960	6960	0
149	20241120	164700	240980250	6960	6960	6960	6960	0
150	20241120	164600	240980250	6960	6960	6960	6960	0
151	20241120	164500	240980250	6960	6960	6960	6960	0
152	20241120	164400	240980250	6960	6960	6960	6960	820
153	20241120	164300	240980250	6960	6960	6960	6960	0
154	20241120	164200	240980250	6960	6960	6960	6960	0
155	20241120	164100	240980250	6960	6960	6960	6960	0
156	20241120	164000	240980250	6960	6960	6960	6960	0
157	20241120	163900	240980250	6960	6960	6960	6960	0
158	20241120	163800	240980250	6960	6960	6960	6960	0
159	20241120	163700	240980250	6960	6960	6960	6960	0
160	20241120	163600	240980250	6960	6960	6960	6960	0
161	20241120	163500	240980250	6960	6960	6960	6960	0
162	20241120	163400	240980250	6960	6960	6960	6960	0
163	20241120	163300	240980250	6960	6960	6960	6960	0
164	20241120	163200	240980250	6960	6960	6960	6960	0
165	20241120	163100	240980250	6960	6960	6960	6960	0
166	20241120	163000	240980250	6960	6960	6960	6960	0
167	20241120	162900	240980250	6960	6960	6960	6960	0
168	20241120	162800	240980250	6960	6960	6960	6960	0
169	20241120	162700	240980250	6960	6960	6960	6960	0
170	20241120	162600	240980250	6960	6960	6960	6960	0
171	20241120	162500	240980250	6960	6960	6960	6960	0
172	20241120	162400	240980250	6960	6960	6960	6960	0
173	20241120	162300	240980250	6960	6960	6960	6960	0
174	20241120	162200	240980250	6960	6960	6960	6960	0
175	20241120	162100	240980250	6960	6960	6960	6960	0
176	20241120	162000	240980250	6960	6960	6960	6960	0
177	20241120	161900	240980250	6960	6960	6960	6960	0
178	20241120	161800	240980250	6960	6960	6960	6960	0
179	20241120	161700	240980250	6960	6960	6960	6960	0
180	20241120	161600	240980250	6960	6960	6960	6960	0
181	20241120	161500	240980250	6960	6960	6960	6960	0
182	20241120	161400	240980250	6960	6960	6960	6960	820
183	20241120	161300	240980250	6960	6960	6960	6960	0
184	20241120	161200	240980250	6960	6960	6960	6960	0
185	20241120	161100	240980250	6960	6960	6960	6960	0
186	20241120	161000	240980250	6960	6960	6960	6960	0
187	20241120	160900	240980250	6960	6960	6960	6960	0
188	20241120	160800	240980250	6960	6960	6960	6960	0
189	20241120	160700	240980250	6960	6960	6960	6960	0
190	20241120	160600	240980250	6960	6960	6960	6960	0
191	20241120	160500	240980250	6960	6960	6960	6960	0
192	20241120	160400	240980250	6960	6960	6960	6960	0
193	20241120	160300	240980250	6960	6960	6960	6960	0
194	20241120	160200	240980250	6960	6960	6960	6960	0
195	20241120	160100	240980250	6960	6960	6960	6960	0
196	20241120	160000	240980250	6960	6960	6960	6960	0
197	20241120	155900	240980250	6960	6960	6960	6960	0
198	20241120	155800	240980250	6960	6960	6960	6960	0
199	20241120	155700	240980250	6960	6960	6960	6960	0
200	20241120	155600	240980250	6960	6960	6960	6960	0
201	20241120	155500	240980250	6960	6960	6960	6960	0
202	20241120	155400	240980250	6960	6960	6960	6960	0
203	20241120	155300	240980250	6960	6960	6960	6960	0
204	20241120	155200	240980250	6960	6960	6960	6960	0
205	20241120	155100	240980250	6960	6960	6960	6960	0
206	20241120	155000	240980250	6960	6960	6960	6960	0
207	20241120	154900	240980250	6960	6960	6960	6960	0
208	20241120	154800	240980250	6960	6960	6960	6960	0
209	20241120	154700	240980250	6960	6960	6960	6960	0
210	20241120	154600	240980250	6960	6960	6960	6960	0
211	20241120	154500	240980250	6960	6960	6960	6960	0
212	20241120	154400	240980250	6960	6960	6960	6960	820
213	20241120	154300	240980250	6960	6960	6960	6960	0
214	20241120	154200	240980250	6960	6960	6960	6960	0
215	20241120	154100	240980250	6960	6960	6960	6960	0
216	20241120	154000	240980250	6960	6960	6960	6960	0
217	20241120	153900	240980250	6960	6960	6960	6960	0
218	20241120	153800	240980250	6960	6960	6960	6960	0
219	20241120	153700	240980250	6960	6960	6960	6960	0
220	20241120	153600	240980250	6960	6960	6960	6960	0
221	20241120	153500	240980250	6960	6960	6960	6960	0
222	20241120	153400	240980250	6960	6960	6960	6960	0
223	20241120	153300	240980250	6960	6960	6960	6960	0
224	20241120	153200	240980250	6960	6960	6960	6960	0
225	20241120	153100	240980250	6960	6960	6960	6960	0
226	20241120	153000	240980250	6960	6960	6960	6960	820
227	20241120	152900	235273050	6950	6950	6950	6950	0
228	20241120	152800	235273050	6950	6950	6950	6950	0
229	20241120	152700	235273050	6950	6950	6950	6950	0
230	20241120	152600	235273050	6950	6950	6950	6950	0
231	20241120	152500	235273050	6950	6950	6950	6950	0
232	20241120	152400	235273050	6950	6950	6950	6950	0
233	20241120	152300	235273050	6950	6950	6950	6950	0
234	20241120	152200	235273050	6950	6950	6950	6950	0
235	20241120	152100	235273050	6950	6950	6950	6950	0
236	20241120	152000	235273050	6950	6950	6950	6950	0
237	20241120	151900	235273050	6950	6950	6950	6950	0
238	20241120	151800	235273050	6950	6930	6950	6930	3
239	20241120	151700	235252220	6930	6960	6960	6930	60
240	20241120	151600	234836390	6930	6930	6930	6930	0
241	20241120	151500	234836390	6930	6930	6930	6930	0
242	20241120	151400	234836390	6930	6930	6930	6930	0
243	20241120	151300	234836390	6930	6930	6930	6930	0
244	20241120	151200	234836390	6930	6930	6930	6930	29
245	20241120	151100	234635420	6930	6930	6930	6930	0
246	20241120	151000	234635420	6930	6940	6940	6930	139
247	20241120	150900	233672140	6930	6930	6930	6930	20
248	20241120	150800	233533540	6930	6930	6930	6930	1
249	20241120	150700	233526610	6930	6930	6930	6920	208
250	20241120	150600	232085660	6920	6920	6920	6920	0
251	20241120	150500	232085660	6920	6920	6920	6920	50
252	20241120	150400	231739660	6920	6920	6920	6920	0
253	20241120	150300	231739660	6920	6920	6920	6920	0
254	20241120	150200	231739660	6920	6920	6920	6920	0
255	20241120	150100	231739660	6920	6920	6920	6920	0
256	20241120	150000	231739660	6920	6940	6940	6920	3232
257	20241120	145900	209366870	6950	6960	6960	6950	37
258	20241120	145800	209109710	6960	6960	6960	6960	0
259	20241120	145700	209109710	6960	6960	6960	6960	50
260	20241120	145600	208761710	6970	6970	6970	6970	2
261	20241120	145500	208747770	6980	6980	6980	6980	0
262	20241120	145400	208747770	6980	6980	6980	6980	0
263	20241120	145300	208747770	6980	6980	6980	6980	2
264	20241120	145200	208733810	6980	6980	6980	6980	29
265	20241120	145100	208531390	6960	6960	6960	6960	503
266	20241120	145000	205030510	6960	6960	6960	6960	0
267	20241120	144900	205030510	6960	6960	6960	6960	0
268	20241120	144800	205030510	6960	6960	6960	6960	0
269	20241120	144700	205030510	6960	6960	6960	6960	0
270	20241120	144600	205030510	6960	6960	6960	6960	0
271	20241120	144500	205030510	6960	6960	6960	6960	0
272	20241120	144400	205030510	6960	6960	6960	6960	0
273	20241120	144300	205030510	6960	6960	6960	6960	106
274	20241120	144200	204292750	6970	6970	6970	6970	978
275	20241120	144100	197476090	6980	6980	6980	6980	0
276	20241120	144000	197476090	6980	6980	6980	6980	0
277	20241120	143900	197476090	6980	6980	6980	6980	0
278	20241120	143800	197476090	6980	6980	6980	6980	46
279	20241120	143700	197155010	6980	6980	6980	6980	24
280	20241120	143600	196987490	6980	6980	6980	6980	20
281	20241120	143500	196847890	6980	6980	6980	6980	0
282	20241120	143400	196847890	6980	6980	6980	6980	106
283	20241120	143300	196108010	6980	6980	6980	6980	3
284	20241120	143200	196087070	6980	6980	6980	6980	0
285	20241120	143100	196087070	6980	6980	6980	6980	0
286	20241120	143000	196087070	6980	6980	6980	6980	2
287	20241120	142900	196073110	6970	6980	6980	6970	185
288	20241120	142800	194783630	6980	6980	6980	6980	1
289	20241120	142700	194776650	6990	6990	6990	6990	0
290	20241120	142600	194776650	6990	6990	6990	6990	0
291	20241120	142500	194776650	6990	6990	6990	6990	1
292	20241120	142400	194769660	6970	6990	6990	6970	41
293	20241120	142300	194483720	6980	6980	6980	6980	0
294	20241120	142200	194483720	6980	6980	6980	6980	103
295	20241120	142100	193764780	6970	6970	6970	6970	0
296	20241120	142000	193764780	6970	6970	6970	6970	2
297	20241120	141900	193750840	6960	6960	6960	6960	0
298	20241120	141800	193750840	6960	6960	6960	6960	0
299	20241120	141700	193750840	6960	6960	6960	6960	0
300	20241120	141600	193750840	6960	6960	6960	6960	0
301	20241120	141500	193750840	6960	6960	6960	6960	0
302	20241120	141400	193750840	6960	6960	6960	6960	0
303	20241120	141300	193750840	6960	6960	6960	6960	0
304	20241120	141200	193750840	6960	6960	6960	6960	0
305	20241120	141100	193750840	6960	6960	6960	6960	0
306	20241120	141000	193750840	6960	6970	6970	6960	347
307	20241120	140900	191332260	6990	6990	6990	6990	0
308	20241120	140800	191332260	6990	6990	6990	6990	0
309	20241120	140700	191332260	6990	6990	6990	6990	0
310	20241120	140600	191332260	6990	6990	6990	6990	1
311	20241120	140500	191325270	6990	6990	6990	6990	0
312	20241120	140400	191325270	6990	6990	6990	6990	0
313	20241120	140300	191325270	6990	6990	6990	6990	0
314	20241120	140200	191325270	6990	6990	6990	6990	222
315	20241120	140100	189773490	6990	6990	6990	6990	0
316	20241120	140000	189773490	6990	6990	6990	6990	182
317	20241120	135900	188501310	6990	6990	6990	6990	1
318	20241120	135800	188494320	6980	6980	6980	6980	10
319	20241120	135700	188424520	6990	6990	6990	6990	1
320	20241120	135600	188417530	6970	6970	6970	6970	0
321	20241120	135500	188417530	6970	6970	6970	6970	0
322	20241120	135400	188417530	6970	6970	6970	6970	0
323	20241120	135300	188417530	6970	6970	6970	6970	0
324	20241120	135200	188417530	6970	6970	6970	6970	0
325	20241120	135100	188417530	6970	6970	6970	6970	20
326	20241120	135000	188278130	6970	6970	6970	6970	0
327	20241120	134900	188278130	6970	6970	6970	6970	0
328	20241120	134800	188278130	6970	6970	6970	6970	0
329	20241120	134700	188278130	6970	6970	6970	6970	0
330	20241120	134600	188278130	6970	6970	6970	6970	0
331	20241120	134500	188278130	6970	6970	6970	6970	0
332	20241120	134400	188278130	6970	6970	6970	6970	0
333	20241120	134300	188278130	6970	6970	6970	6970	20
334	20241120	134200	188138730	6960	6960	6960	6960	0
335	20241120	134100	188138730	6960	6960	6960	6960	30
336	20241120	134000	187929930	6980	6980	6980	6980	0
337	20241120	133900	187929930	6980	6980	6980	6980	0
338	20241120	133800	187929930	6980	6980	6980	6980	0
339	20241120	133700	187929930	6980	6980	6980	6980	0
340	20241120	133600	187929930	6980	6980	6980	6980	0
341	20241120	133500	187929930	6980	6980	6980	6980	0
342	20241120	133400	187929930	6980	6980	6980	6980	28
343	20241120	133300	187734490	6980	6980	6980	6980	0
344	20241120	133200	187734490	6980	6980	6980	6980	1
345	20241120	133100	187727510	6990	6990	6990	6990	0
346	20241120	133000	187727510	6990	6990	6990	6990	0
347	20241120	132900	187727510	6990	6990	6990	6990	0
348	20241120	132800	187727510	6990	6990	6990	6990	0
349	20241120	132700	187727510	6990	6990	6990	6990	0
350	20241120	132600	187727510	6990	6990	6990	6990	0
351	20241120	132500	187727510	6990	6990	6990	6990	0
352	20241120	132400	187727510	6990	6990	6990	6990	0
353	20241120	132300	187727510	6990	6990	6990	6990	4
354	20241120	132200	187699550	6980	6980	6980	6980	3
355	20241120	132100	187678610	6970	6970	6970	6970	0
356	20241120	132000	187678610	6970	6970	6970	6970	0
357	20241120	131900	187678610	6970	6970	6970	6970	0
358	20241120	131800	187678610	6970	6970	6970	6970	0
359	20241120	131700	187678610	6970	6970	6970	6970	0
360	20241120	131600	187678610	6970	6970	6970	6970	79
361	20241120	131500	187127980	6980	6980	6980	6980	7
362	20241120	131400	187079120	6980	6980	6980	6980	0
363	20241120	131300	187079120	6980	6980	6980	6980	138
364	20241120	131200	186115880	6990	6990	6990	6990	0
365	20241120	131100	186115880	6990	6990	6990	6990	0
366	20241120	131000	186115880	6990	6990	6990	6990	0
367	20241120	130900	186115880	6990	6990	6990	6990	1
368	20241120	130800	186108890	7000	7000	7000	7000	0
369	20241120	130700	186108890	7000	7000	7000	7000	0
370	20241120	130600	186108890	7000	7000	7000	7000	0
371	20241120	130500	186108890	7000	7000	7000	7000	0
372	20241120	130400	186108890	7000	7000	7000	7000	0
373	20241120	130300	186108890	7000	7000	7000	7000	0
374	20241120	130200	186108890	7000	7000	7000	7000	0
375	20241120	130100	186108890	7000	7000	7000	7000	0
376	20241120	130000	186108890	7000	7000	7000	7000	1
377	20241120	125900	186101890	6970	6970	6970	6970	0
378	20241120	125800	186101890	6970	6960	6970	6960	1667
379	20241120	125700	174499010	6960	6960	6960	6960	0
380	20241120	125600	174499010	6960	6960	6960	6960	0
381	20241120	125500	174499010	6960	6960	6960	6960	0
382	20241120	125400	174499010	6960	6960	6960	6960	0
383	20241120	125300	174499010	6960	6960	6960	6960	0
384	20241120	125200	174499010	6960	6960	6960	6960	212
385	20241120	125100	173023490	6970	6970	6970	6970	29
386	20241120	125000	172821360	6970	6970	6970	6970	1
387	20241120	124900	172814390	6970	6970	6970	6970	0
388	20241120	124800	172814390	6970	6970	6970	6970	1
389	20241120	124700	172807420	6970	6970	6970	6970	0
390	20241120	124600	172807420	6970	6970	6970	6970	458
391	20241120	124500	169615160	6980	6980	6980	6980	177
392	20241120	124400	168379700	6990	6990	6990	6990	0
393	20241120	124300	168379700	6990	6990	6990	6990	1
394	20241120	124200	168372710	7000	7000	7000	7000	0
395	20241120	124100	168372710	7000	7000	7000	7000	0
396	20241120	124000	168372710	7000	7000	7000	7000	1
397	20241120	123900	168365710	7000	7000	7000	7000	0
398	20241120	123800	168365710	7000	7000	7000	7000	0
399	20241120	123700	168365710	7000	7000	7000	7000	0
400	20241120	123600	168365710	7000	7000	7000	7000	0
401	20241120	123500	168365710	7000	7000	7000	7000	0
402	20241120	123400	168365710	7000	7000	7000	7000	0
403	20241120	123300	168365710	7000	7000	7000	7000	0
404	20241120	123200	168365710	7000	7000	7000	7000	0
405	20241120	123100	168365710	7000	7000	7000	7000	20
406	20241120	123000	168225710	7000	7000	7000	7000	0
407	20241120	122900	168225710	7000	7000	7000	7000	10
408	20241120	122800	168155710	7000	7000	7000	7000	21
409	20241120	122700	168008710	7000	7000	7000	7000	47
410	20241120	122600	167679710	7000	7000	7000	7000	0
411	20241120	122500	167679710	7000	7000	7000	7000	0
412	20241120	122400	167679710	7000	7000	7000	7000	0
413	20241120	122300	167679710	7000	7000	7000	7000	229
414	20241120	122200	166076710	7010	7010	7010	7010	0
415	20241120	122100	166076710	7010	7010	7010	7010	0
416	20241120	122000	166076710	7010	7010	7010	7010	0
417	20241120	121900	166076710	7010	7010	7010	7010	0
418	20241120	121800	166076710	7010	7010	7010	7010	0
419	20241120	121700	166076710	7010	7010	7010	7010	2
420	20241120	121600	166062690	7010	7010	7010	7010	0
421	20241120	121500	166062690	7010	7000	7010	7000	136
422	20241120	121400	165110490	7000	7000	7000	7000	6
423	20241120	121300	165068490	6970	6970	7000	6970	3673
424	20241120	121200	139387610	6950	6950	6950	6950	0
425	20241120	121100	139387610	6950	6950	6950	6950	0
426	20241120	121000	139387610	6950	6950	6950	6950	0
427	20241120	120900	139387610	6950	6950	6950	6950	0
428	20241120	120800	139387610	6950	6950	6950	6950	82
429	20241120	120700	138817710	6950	6950	6950	6950	0
430	20241120	120600	138817710	6950	6950	6950	6950	0
431	20241120	120500	138817710	6950	6960	6960	6950	80
432	20241120	120400	138261530	6950	6950	6950	6950	0
433	20241120	120300	138261530	6950	6950	6950	6950	0
434	20241120	120200	138261530	6950	6950	6950	6950	0
435	20241120	120100	138261530	6950	6950	6950	6950	0
436	20241120	120000	138261530	6950	6950	6950	6950	1
437	20241120	115900	138254580	6950	6950	6950	6950	317
438	20241120	115800	136051430	6950	6950	6950	6950	0
439	20241120	115700	136051430	6950	6950	6950	6950	0
440	20241120	115600	136051430	6950	6950	6950	6950	0
441	20241120	115500	136051430	6950	6950	6950	6950	1
442	20241120	115400	136044480	6980	6980	6980	6980	0
443	20241120	115300	136044480	6980	6980	6980	6980	1
444	20241120	115200	136037500	6960	6960	6960	6960	0
445	20241120	115100	136037500	6960	6960	6960	6960	1
446	20241120	115000	136030540	6980	6980	6980	6980	1
447	20241120	114900	136023560	6980	6980	6980	6980	1
448	20241120	114800	136016580	6940	6940	6940	6940	0
449	20241120	114700	136016580	6940	6940	6940	6940	0
450	20241120	114600	136016580	6940	6940	6940	6940	0
451	20241120	114500	136016580	6940	6940	6940	6940	0
452	20241120	114400	136016580	6940	6940	6940	6940	0
453	20241120	114300	136016580	6940	6940	6940	6940	100
454	20241120	114200	135322580	6940	6940	6940	6940	0
455	20241120	114100	135322580	6940	6940	6940	6940	0
456	20241120	114000	135322580	6940	6950	6950	6940	59
457	20241120	113900	134912880	6950	6950	6950	6950	970
458	20241120	113800	128171380	6970	6970	6970	6970	123
459	20241120	113700	127314070	6990	6990	6990	6990	0
460	20241120	113600	127314070	6990	6990	6990	6990	0
461	20241120	113500	127314070	6990	6990	6990	6990	0
462	20241120	113400	127314070	6990	6990	6990	6990	0
463	20241120	113300	127314070	6990	6980	6990	6980	182
464	20241120	113200	126042970	6980	6980	6980	6980	0
465	20241120	113100	126042970	6980	6980	6980	6980	2
466	20241120	113000	126029010	6950	6950	6950	6950	0
467	20241120	112900	126029010	6950	6950	6950	6950	16
468	20241120	112800	125917810	6990	6990	6990	6990	0
469	20241120	112700	125917810	6990	6980	6990	6980	455
470	20241120	112600	122737510	6980	6980	6980	6980	701
471	20241120	112500	117844530	6970	6960	6970	6960	411
472	20241120	112400	114982910	6920	6920	6960	6920	160
473	20241120	112300	113875670	6920	6920	6920	6920	2
474	20241120	112200	113861830	6920	6920	6920	6920	0
475	20241120	112100	113861830	6920	6920	6920	6920	0
476	20241120	112000	113861830	6920	6920	6920	6920	0
477	20241120	111900	113861830	6920	6920	6920	6920	0
478	20241120	111800	113861830	6920	6920	6920	6920	0
479	20241120	111700	113861830	6920	6930	6930	6920	2
480	20241120	111600	113847980	6960	6960	6960	6960	0
481	20241120	111500	113847980	6960	6960	6960	6960	2
482	20241120	111400	113834060	6960	6960	6960	6960	2
483	20241120	111300	113820140	6960	6960	6960	6960	1
484	20241120	111200	113813180	6920	6930	6930	6920	242
485	20241120	111100	112137170	6930	6960	6960	6930	192
486	20241120	111000	110802960	6960	6960	6960	6960	0
487	20241120	110900	110802960	6960	6960	6960	6960	0
488	20241120	110800	110802960	6960	6970	6970	6960	520
489	20241120	110700	107183560	6980	6980	6980	6980	87
490	20241120	110600	106576300	6990	6990	6990	6990	0
491	20241120	110500	106576300	6990	6990	6990	6990	1
492	20241120	110400	106569310	6990	6990	6990	6990	72
493	20241120	110300	106066030	6980	6980	6980	6980	170
494	20241120	110200	104879430	6970	6970	6970	6970	0
495	20241120	110100	104879430	6970	6970	6970	6970	7
496	20241120	110000	104830640	6970	6970	6970	6970	0
497	20241120	105900	104830640	6970	6970	6970	6970	0
498	20241120	105800	104830640	6970	6970	6970	6970	0
499	20241120	105700	104830640	6970	6970	6970	6970	100
500	20241120	105600	104133640	6970	6970	6970	6970	0
501	20241120	105500	104133640	6970	6970	6970	6970	192
502	20241120	105400	102795400	6970	6970	6970	6970	0
503	20241120	105300	102795400	6970	6970	6970	6970	57
504	20241120	105200	102398110	6970	6970	6970	6970	110
505	20241120	105100	101631410	6970	6970	6970	6970	0
506	20241120	105000	101631410	6970	6970	6970	6970	0
507	20241120	104900	101631410	6970	6970	6970	6970	0
508	20241120	104800	101631410	6970	6970	6970	6970	0
509	20241120	104700	101631410	6970	6970	6970	6970	0
510	20241120	104600	101631410	6970	6970	6970	6970	0
511	20241120	104500	101631410	6970	6980	6980	6970	15
512	20241120	104400	101526810	6960	6960	6960	6960	0
513	20241120	104300	101526810	6960	6960	6960	6960	0
514	20241120	104200	101526810	6960	6960	6960	6960	0
515	20241120	104100	101526810	6960	6960	6960	6960	0
516	20241120	104000	101526810	6960	6960	6960	6960	0
517	20241120	103900	101526810	6960	6960	6960	6960	0
518	20241120	103800	101526810	6960	6960	6960	6960	1
519	20241120	103700	101519850	6990	6990	6990	6990	0
520	20241120	103600	101519850	6990	6990	6990	6990	0
521	20241120	103500	101519850	6990	6990	6990	6990	115
522	20241120	103400	100716000	6990	6990	6990	6990	0
523	20241120	103300	100716000	6990	6990	6990	6990	36
524	20241120	103200	100464360	6990	6990	6990	6990	36
525	20241120	103100	100212720	6980	6960	6980	6960	573
526	20241120	103000	96216000	6920	6920	6920	6920	0
527	20241120	102900	96216000	6920	6960	6960	6920	53
528	20241120	102800	95848700	6960	6960	6960	6960	13
529	20241120	102700	95758220	6960	6950	6960	6950	10
530	20241120	102600	95688710	6940	6950	6950	6940	73
531	20241120	102500	95182080	6960	6960	6960	6960	1
532	20241120	102400	95175120	6950	6960	6960	6950	3
533	20241120	102300	95154250	6960	6950	6960	6950	118
534	20241120	102200	94334050	6920	6920	6920	6920	0
535	20241120	102100	94334050	6920	6920	6920	6920	0
536	20241120	102000	94334050	6920	6930	6930	6920	210
537	20241120	101900	92880840	6950	6950	6950	6950	0
538	20241120	101800	92880840	6950	6920	6950	6920	101
539	20241120	101700	92181890	6950	6950	6950	6950	0
540	20241120	101600	92181890	6950	6950	6950	6950	0
541	20241120	101500	92181890	6950	6950	6950	6950	0
542	20241120	101400	92181890	6950	6950	6950	6950	6
543	20241120	101300	92140190	6950	6950	6950	6950	0
544	20241120	101200	92140190	6950	6950	6950	6950	1
545	20241120	101100	92133240	6950	6950	6950	6950	1
546	20241120	101000	92126290	6950	6930	6950	6930	21
547	20241120	100900	91980510	6930	6940	6940	6930	9
548	20241120	100800	91918090	6940	6940	6940	6940	2
549	20241120	100700	91904210	6940	6940	6940	6940	0
550	20241120	100600	91904210	6940	6940	6940	6940	10
551	20241120	100500	91834810	6930	6930	6930	6930	71
552	20241120	100400	91342780	6930	6930	6930	6930	1
553	20241120	100300	91335850	6930	6920	6930	6920	13
554	20241120	100200	91245870	6880	6880	6880	6880	0
555	20241120	100100	91245870	6880	6890	6890	6880	2000
556	20241120	100000	77481330	6890	6890	6890	6890	46
557	20241120	095900	77164390	6890	6890	6890	6890	0
558	20241120	095800	77164390	6890	6890	6890	6890	421
559	20241120	095700	74263700	6890	6890	6890	6890	0
560	20241120	095600	74263700	6890	6890	6890	6890	550
561	20241120	095500	70474200	6890	6890	6890	6890	0
562	20241120	095400	70474200	6890	6890	6890	6890	0
563	20241120	095300	70474200	6890	6890	6890	6890	994
564	20241120	095200	63625540	6890	6890	6890	6890	0
565	20241120	095100	63625540	6890	6890	6890	6890	478
566	20241120	095000	60332120	6890	6890	6890	6890	310
567	20241120	094900	58196220	6900	6900	6900	6900	0
568	20241120	094800	58196220	6900	6900	6900	6900	1
569	20241120	094700	58189320	6900	6900	6900	6900	119
570	20241120	094600	57368220	6930	6930	6930	6930	0
571	20241120	094500	57368220	6930	6930	6930	6930	0
572	20241120	094400	57368220	6930	6930	6930	6930	0
573	20241120	094300	57368220	6930	6930	6930	6930	21
574	20241120	094200	57222690	6930	6920	6930	6920	102
575	20241120	094100	56516840	6920	6920	6920	6920	0
576	20241120	094000	56516840	6920	6920	6920	6920	1
577	20241120	093900	56509920	6920	6920	6920	6920	0
578	20241120	093800	56509920	6920	6920	6920	6920	20
579	20241120	093700	56371520	6890	6900	6900	6890	1257
580	20241120	093600	47708700	6920	6920	6920	6920	20
581	20241120	093500	47570300	6900	6910	6910	6900	309
582	20241120	093400	45438170	6920	6920	6920	6920	0
583	20241120	093300	45438170	6920	6920	6920	6920	1
584	20241120	093200	45431250	6920	6920	6920	6920	20
585	20241120	093100	45292850	6920	6920	6920	6920	0
586	20241120	093000	45292850	6920	6930	6930	6920	17
587	20241120	092900	45175050	6910	6910	6910	6910	11
588	20241120	092800	45099040	6930	6930	6930	6930	9
589	20241120	092700	45036670	6930	6930	6930	6930	0
590	20241120	092600	45036670	6930	6930	6930	6930	2
591	20241120	092500	45022810	6930	6930	6930	6930	0
592	20241120	092400	45022810	6930	6930	6930	6930	3
593	20241120	092300	45002020	6880	6880	6880	6880	0
594	20241120	092200	45002020	6880	6890	6890	6880	169
595	20241120	092100	43838750	6940	6880	6940	6880	21
596	20241120	092000	43693070	6890	6940	6940	6890	2654
597	20241120	091900	25322270	6950	6950	6950	6950	113
598	20241120	091800	24536920	6960	6960	6960	6960	0
599	20241120	091700	24536920	6960	6980	6980	6960	1050
600	20241120	091600	17225540	6980	6980	6980	6980	0
601	20241120	091500	17225540	6980	6980	6980	6980	1
602	20241120	091400	17218560	6960	6960	6960	6960	0
603	20241120	091300	17218560	6960	6970	6970	6960	100
604	20241120	091200	16522540	6980	6980	6980	6980	1
605	20241120	091100	16515560	6990	6990	6990	6990	1
606	20241120	091000	16508570	7000	7000	7000	7000	6
607	20241120	090900	16466570	7000	7000	7000	7000	10
608	20241120	090800	16396570	7000	7000	7000	7000	0
609	20241120	090700	16396570	7000	7000	7000	6950	756
610	20241120	090600	11141200	7010	7010	7010	7010	0
611	20241120	090500	11141200	7010	7010	7010	7010	1
612	20241120	090400	11134190	6950	6980	6980	6950	78
613	20241120	090300	10591190	6980	6980	6980	6980	0
614	20241120	090200	10591190	6980	6980	6980	6980	0
615	20241120	090100	10591190	6980	7000	7010	6980	504
616	20241120	090000	7058220	6960	6940	6960	6940	1017