KissMeData/006220/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	184700	529926390	7960	7960	7960	7960	3084
3	20241115	184600	529926390	7960	7960	7960	7960	0
4	20241115	184500	529926390	7960	7960	7960	7960	0
5	20241115	184400	529926390	7960	7960	7960	7960	0
6	20241115	184300	529926390	7960	7960	7960	7960	0
7	20241115	184200	529926390	7960	7960	7960	7960	0
8	20241115	184100	529926390	7960	7960	7960	7960	0
9	20241115	184000	529926390	7960	7960	7960	7960	0
10	20241115	183900	529926390	7960	7960	7960	7960	0
11	20241115	183800	529926390	7960	7960	7960	7960	0
12	20241115	183700	529926390	7960	7960	7960	7960	0
13	20241115	183600	529926390	7960	7960	7960	7960	0
14	20241115	183500	529926390	7960	7960	7960	7960	0
15	20241115	183400	529926390	7960	7960	7960	7960	0
16	20241115	183300	529926390	7960	7960	7960	7960	0
17	20241115	183200	529926390	7960	7960	7960	7960	0
18	20241115	183100	529926390	7960	7960	7960	7960	0
19	20241115	183000	529926390	7960	7960	7960	7960	0
20	20241115	182900	529926390	7960	7960	7960	7960	0
21	20241115	182800	529926390	7960	7960	7960	7960	0
22	20241115	182700	529926390	7960	7960	7960	7960	0
23	20241115	182600	529926390	7960	7960	7960	7960	0
24	20241115	182500	529926390	7960	7960	7960	7960	0
25	20241115	182400	529926390	7960	7960	7960	7960	0
26	20241115	182300	529926390	7960	7960	7960	7960	0
27	20241115	182200	529926390	7960	7960	7960	7960	0
28	20241115	182100	529926390	7960	7960	7960	7960	0
29	20241115	182000	529926390	7960	7960	7960	7960	0
30	20241115	181900	529926390	7960	7960	7960	7960	0
31	20241115	181800	529926390	7960	7960	7960	7960	0
32	20241115	181700	529926390	7960	7960	7960	7960	3084
33	20241115	181600	529926390	7960	7960	7960	7960	0
34	20241115	181500	529926390	7960	7960	7960	7960	0
35	20241115	181400	529926390	7960	7960	7960	7960	0
36	20241115	181300	529926390	7960	7960	7960	7960	0
37	20241115	181200	529926390	7960	7960	7960	7960	0
38	20241115	181100	529926390	7960	7960	7960	7960	0
39	20241115	181000	529926390	7960	7960	7960	7960	0
40	20241115	180900	529926390	7960	7960	7960	7960	0
41	20241115	180800	529926390	7960	7960	7960	7960	0
42	20241115	180700	529926390	7960	7960	7960	7960	0
43	20241115	180600	529926390	7960	7960	7960	7960	0
44	20241115	180500	529926390	7960	7960	7960	7960	0
45	20241115	180400	529926390	7960	7960	7960	7960	0
46	20241115	180300	529926390	7960	7960	7960	7960	0
47	20241115	180200	529926390	7960	7960	7960	7960	0
48	20241115	180100	529926390	7960	7960	7960	7960	0
49	20241115	180000	529926390	7960	7960	7960	7960	0
50	20241115	175900	529926390	7960	7960	7960	7960	0
51	20241115	175800	529926390	7960	7960	7960	7960	0
52	20241115	175700	529926390	7960	7960	7960	7960	0
53	20241115	175600	529926390	7960	7960	7960	7960	0
54	20241115	175500	529926390	7960	7960	7960	7960	0
55	20241115	175400	529926390	7960	7960	7960	7960	0
56	20241115	175300	529926390	7960	7960	7960	7960	0
57	20241115	175200	529926390	7960	7960	7960	7960	0
58	20241115	175100	529926390	7960	7960	7960	7960	0
59	20241115	175000	529926390	7960	7960	7960	7960	0
60	20241115	174900	529926390	7960	7960	7960	7960	0
61	20241115	174800	529926390	7960	7960	7960	7960	0
62	20241115	174700	529926390	7960	7960	7960	7960	3084
63	20241115	174600	529926390	7960	7960	7960	7960	0
64	20241115	174500	529926390	7960	7960	7960	7960	0
65	20241115	174400	529926390	7960	7960	7960	7960	0
66	20241115	174300	529926390	7960	7960	7960	7960	0
67	20241115	174200	529926390	7960	7960	7960	7960	0
68	20241115	174100	529926390	7960	7960	7960	7960	0
69	20241115	174000	529926390	7960	7960	7960	7960	0
70	20241115	173900	529926390	7960	7960	7960	7960	0
71	20241115	173800	529926390	7960	7960	7960	7960	0
72	20241115	173700	529926390	7960	7960	7960	7960	0
73	20241115	173600	529926390	7960	7960	7960	7960	0
74	20241115	173500	529926390	7960	7960	7960	7960	0
75	20241115	173400	529926390	7960	7960	7960	7960	0
76	20241115	173300	529926390	7960	7960	7960	7960	0
77	20241115	173200	529926390	7960	7960	7960	7960	0
78	20241115	173100	529926390	7960	7960	7960	7960	0
79	20241115	173000	529926390	7960	7960	7960	7960	0
80	20241115	172900	529926390	7960	7960	7960	7960	0
81	20241115	172800	529926390	7960	7960	7960	7960	0
82	20241115	172700	529926390	7960	7960	7960	7960	0
83	20241115	172600	529926390	7960	7960	7960	7960	0
84	20241115	172500	529926390	7960	7960	7960	7960	0
85	20241115	172400	529926390	7960	7960	7960	7960	0
86	20241115	172300	529926390	7960	7960	7960	7960	0
87	20241115	172200	529926390	7960	7960	7960	7960	0
88	20241115	172100	529926390	7960	7960	7960	7960	0
89	20241115	172000	529926390	7960	7960	7960	7960	0
90	20241115	171900	529926390	7960	7960	7960	7960	0
91	20241115	171800	529926390	7960	7960	7960	7960	0
92	20241115	171700	529926390	7960	7960	7960	7960	3084
93	20241115	171600	529926390	7960	7960	7960	7960	0
94	20241115	171500	529926390	7960	7960	7960	7960	0
95	20241115	171400	529926390	7960	7960	7960	7960	0
96	20241115	171300	529926390	7960	7960	7960	7960	0
97	20241115	171200	529926390	7960	7960	7960	7960	0
98	20241115	171100	529926390	7960	7960	7960	7960	0
99	20241115	171000	529926390	7960	7960	7960	7960	0
100	20241115	170900	529926390	7960	7960	7960	7960	0
101	20241115	170800	529926390	7960	7960	7960	7960	0
102	20241115	170700	529926390	7960	7960	7960	7960	0
103	20241115	170600	529926390	7960	7960	7960	7960	0
104	20241115	170500	529926390	7960	7960	7960	7960	0
105	20241115	170400	529926390	7960	7960	7960	7960	0
106	20241115	170300	529926390	7960	7960	7960	7960	0
107	20241115	170200	529926390	7960	7960	7960	7960	0
108	20241115	170100	529926390	7960	7960	7960	7960	0
109	20241115	170000	529926390	7960	7960	7960	7960	0
110	20241115	165900	529926390	7960	7960	7960	7960	0
111	20241115	165800	529926390	7960	7960	7960	7960	0
112	20241115	165700	529926390	7960	7960	7960	7960	0
113	20241115	165600	529926390	7960	7960	7960	7960	0
114	20241115	165500	529926390	7960	7960	7960	7960	0
115	20241115	165400	529926390	7960	7960	7960	7960	0
116	20241115	165300	529926390	7960	7960	7960	7960	0
117	20241115	165200	529926390	7960	7960	7960	7960	0
118	20241115	165100	529926390	7960	7960	7960	7960	0
119	20241115	165000	529926390	7960	7960	7960	7960	0
120	20241115	164900	529926390	7960	7960	7960	7960	0
121	20241115	164800	529926390	7960	7960	7960	7960	0
122	20241115	164700	529926390	7960	7960	7960	7960	3084
123	20241115	164600	529926390	7960	7960	7960	7960	0
124	20241115	164500	529926390	7960	7960	7960	7960	0
125	20241115	164400	529926390	7960	7960	7960	7960	0
126	20241115	164300	529926390	7960	7960	7960	7960	0
127	20241115	164200	529926390	7960	7960	7960	7960	0
128	20241115	164100	529926390	7960	7960	7960	7960	0
129	20241115	164000	529926390	7960	7960	7960	7960	0
130	20241115	163900	529926390	7960	7960	7960	7960	0
131	20241115	163800	529926390	7960	7960	7960	7960	0
132	20241115	163700	529926390	7960	7960	7960	7960	0
133	20241115	163600	529926390	7960	7960	7960	7960	0
134	20241115	163500	529926390	7960	7960	7960	7960	0
135	20241115	163400	529926390	7960	7960	7960	7960	0
136	20241115	163300	529926390	7960	7960	7960	7960	0
137	20241115	163200	529926390	7960	7960	7960	7960	0
138	20241115	163100	529926390	7960	7960	7960	7960	0
139	20241115	163000	529926390	7960	7960	7960	7960	0
140	20241115	162900	529926390	7960	7960	7960	7960	0
141	20241115	162800	529926390	7960	7960	7960	7960	0
142	20241115	162700	529926390	7960	7960	7960	7960	0
143	20241115	162600	529926390	7960	7960	7960	7960	0
144	20241115	162500	529926390	7960	7960	7960	7960	0
145	20241115	162400	529926390	7960	7960	7960	7960	0
146	20241115	162300	529926390	7960	7960	7960	7960	0
147	20241115	162200	529926390	7960	7960	7960	7960	0
148	20241115	162100	529926390	7960	7960	7960	7960	0
149	20241115	162000	529926390	7960	7960	7960	7960	0
150	20241115	161900	529926390	7960	7960	7960	7960	0
151	20241115	161800	529926390	7960	7960	7960	7960	0
152	20241115	161700	529926390	7960	7960	7960	7960	3084
153	20241115	161600	529926390	7960	7960	7960	7960	0
154	20241115	161500	529926390	7960	7960	7960	7960	0
155	20241115	161400	529926390	7960	7960	7960	7960	0
156	20241115	161300	529926390	7960	7960	7960	7960	0
157	20241115	161200	529926390	7960	7960	7960	7960	0
158	20241115	161100	529926390	7960	7960	7960	7960	0
159	20241115	161000	529926390	7960	7960	7960	7960	0
160	20241115	160900	529926390	7960	7960	7960	7960	0
161	20241115	160800	529926390	7960	7960	7960	7960	0
162	20241115	160700	529926390	7960	7960	7960	7960	0
163	20241115	160600	529926390	7960	7960	7960	7960	0
164	20241115	160500	529926390	7960	7960	7960	7960	0
165	20241115	160400	529926390	7960	7960	7960	7960	0
166	20241115	160300	529926390	7960	7960	7960	7960	0
167	20241115	160200	529926390	7960	7960	7960	7960	0
168	20241115	160100	529926390	7960	7960	7960	7960	0
169	20241115	160000	529926390	7960	7960	7960	7960	0
170	20241115	155900	529926390	7960	7960	7960	7960	0
171	20241115	155800	529926390	7960	7960	7960	7960	0
172	20241115	155700	529926390	7960	7960	7960	7960	0
173	20241115	155600	529926390	7960	7960	7960	7960	0
174	20241115	155500	529926390	7960	7960	7960	7960	0
175	20241115	155400	529926390	7960	7960	7960	7960	0
176	20241115	155300	529926390	7960	7960	7960	7960	0
177	20241115	155200	529926390	7960	7960	7960	7960	0
178	20241115	155100	529926390	7960	7960	7960	7960	0
179	20241115	155000	529926390	7960	7960	7960	7960	0
180	20241115	154900	529926390	7960	7960	7960	7960	0
181	20241115	154800	529926390	7960	7960	7960	7960	0
182	20241115	154700	529926390	7960	7960	7960	7960	3084
183	20241115	154600	529926390	7960	7960	7960	7960	0
184	20241115	154500	529926390	7960	7960	7960	7960	0
185	20241115	154400	529926390	7960	7960	7960	7960	0
186	20241115	154300	529926390	7960	7960	7960	7960	0
187	20241115	154200	529926390	7960	7960	7960	7960	0
188	20241115	154100	529926390	7960	7960	7960	7960	0
189	20241115	154000	529926390	7960	7960	7960	7960	0
190	20241115	153900	529926390	7960	7960	7960	7960	0
191	20241115	153800	529926390	7960	7960	7960	7960	0
192	20241115	153700	529926390	7960	7960	7960	7960	0
193	20241115	153600	529926390	7960	7960	7960	7960	0
194	20241115	153500	529926390	7960	7960	7960	7960	0
195	20241115	153400	529926390	7960	7960	7960	7960	0
196	20241115	153300	529926390	7960	7960	7960	7960	0
197	20241115	153200	529926390	7960	7960	7960	7960	0
198	20241115	153100	529926390	7960	7960	7960	7960	0
199	20241115	153000	529926390	7960	7960	7960	7960	3084
200	20241115	152900	505377750	7960	7960	7960	7960	0
201	20241115	152800	505377750	7960	7960	7960	7960	0
202	20241115	152700	505377750	7960	7960	7960	7960	0
203	20241115	152600	505377750	7960	7960	7960	7960	0
204	20241115	152500	505377750	7960	7960	7960	7960	0
205	20241115	152400	505377750	7960	7960	7960	7960	0
206	20241115	152300	505377750	7960	7960	7960	7960	0
207	20241115	152200	505377750	7960	7960	7960	7960	0
208	20241115	152100	505377750	7960	7960	7960	7960	0
209	20241115	152000	505377750	7960	7960	7960	7960	0
210	20241115	151900	505377750	7960	7930	7960	7930	74
211	20241115	151800	504788740	7930	7950	7960	7930	46
212	20241115	151700	504422890	7930	7960	7960	7930	15
213	20241115	151600	504303880	7960	7930	7960	7930	23
214	20241115	151500	504120860	7930	7930	7930	7930	302
215	20241115	151400	501726000	7960	7960	7960	7930	10
216	20241115	151300	501646580	7930	7940	7940	7930	102
217	20241115	151200	500836720	7940	7930	7960	7930	33
218	20241115	151100	500574690	7970	7930	7970	7930	265
219	20241115	151000	498467040	7970	7930	7970	7930	4
220	20241115	150900	498435240	7970	7970	7970	7970	0
221	20241115	150800	498435240	7970	7970	7970	7970	0
222	20241115	150700	498435240	7970	7970	7970	7930	636
223	20241115	150600	493383640	7940	7940	7940	7940	64
224	20241115	150500	492875480	7970	7960	7970	7960	118
225	20241115	150400	491936190	7980	7980	7980	7980	0
226	20241115	150300	491936190	7980	7980	7980	7980	0
227	20241115	150200	491936190	7980	7980	7980	7980	0
228	20241115	150100	491936190	7980	7980	7980	7980	4
229	20241115	150000	491904270	7940	7940	7940	7940	1
230	20241115	145900	491896330	7980	7970	7980	7950	4621
231	20241115	145800	455147340	7970	7970	7970	7970	80
232	20241115	145700	454509740	7980	7980	7980	7980	14
233	20241115	145600	454398020	7980	7990	7990	7980	87
234	20241115	145500	453703710	7990	7990	7990	7990	10
235	20241115	145400	453623810	7990	7990	7990	7990	0
236	20241115	145300	453623810	7990	7990	7990	7990	0
237	20241115	145200	453623810	7990	7990	7990	7990	21
238	20241115	145100	453456020	8000	8000	8000	8000	0
239	20241115	145000	453456020	8000	8000	8000	8000	0
240	20241115	144900	453456020	8000	8000	8000	8000	0
241	20241115	144800	453456020	8000	8000	8000	8000	0
242	20241115	144700	453456020	8000	8000	8000	8000	0
243	20241115	144600	453456020	8000	8000	8000	8000	0
244	20241115	144500	453456020	8000	8000	8000	8000	0
245	20241115	144400	453456020	8000	8000	8000	8000	0
246	20241115	144300	453456020	8000	8000	8000	8000	2
247	20241115	144200	453440020	8000	8000	8000	8000	0
248	20241115	144100	453440020	8000	8000	8000	8000	0
249	20241115	144000	453440020	8000	8000	8000	8000	5
250	20241115	143900	453400020	8000	8000	8000	8000	0
251	20241115	143800	453400020	8000	8000	8000	8000	0
252	20241115	143700	453400020	8000	8000	8000	8000	0
253	20241115	143600	453400020	8000	8000	8000	8000	0
254	20241115	143500	453400020	8000	8000	8000	8000	0
255	20241115	143400	453400020	8000	7990	8000	7990	469
256	20241115	143300	449652320	7990	7990	7990	7990	3
257	20241115	143200	449628350	7990	7990	7990	7990	0
258	20241115	143100	449628350	7990	7980	7990	7980	188
259	20241115	143000	448128090	7980	7980	7980	7980	0
260	20241115	142900	448128090	7980	7980	7980	7980	5
261	20241115	142800	448088190	7990	7990	7990	7990	0
262	20241115	142700	448088190	7990	7990	7990	7990	0
263	20241115	142600	448088190	7990	7990	7990	7990	1
264	20241115	142500	448080200	7970	7990	7990	7970	41
265	20241115	142400	447753010	7990	7990	7990	7990	9
266	20241115	142300	447681100	7990	7990	7990	7990	100
267	20241115	142200	446882100	7990	7990	7990	7990	100
268	20241115	142100	446083100	7990	7980	7990	7980	25
269	20241115	142000	445883580	7980	7970	7980	7970	17
270	20241115	141900	445747970	7980	7980	7980	7980	500
271	20241115	141800	441757970	7980	7980	7980	7980	0
272	20241115	141700	441757970	7980	7980	7980	7980	0
273	20241115	141600	441757970	7980	7980	7980	7980	0
274	20241115	141500	441757970	7980	7980	7980	7980	25
275	20241115	141400	441558470	7980	7980	7980	7980	0
276	20241115	141300	441558470	7980	7960	7980	7960	31
277	20241115	141200	441311690	7980	7970	7980	7970	195
278	20241115	141100	439756290	7980	7980	7980	7980	3
279	20241115	141000	439732350	7970	7980	7980	7970	156
280	20241115	140900	438488390	7980	7980	7980	7980	1
281	20241115	140800	438480410	7970	7980	7980	7970	87
282	20241115	140700	437787010	7970	7970	7970	7970	0
283	20241115	140600	437787010	7970	7970	7970	7970	1
284	20241115	140500	437779040	7970	7970	7970	7970	0
285	20241115	140400	437779040	7970	7970	7970	7970	16
286	20241115	140300	437651520	7970	7970	7970	7970	90
287	20241115	140200	436934220	7980	7980	7980	7980	0
288	20241115	140100	436934220	7980	7980	7980	7980	61
289	20241115	140000	436447440	7980	7980	7980	7980	7
290	20241115	135900	436391580	7930	7940	7940	7930	50
291	20241115	135800	435994870	7930	7940	7940	7930	84
292	20241115	135700	435328730	7940	7990	7990	7940	430
293	20241115	135600	431911740	7990	7990	7990	7990	0
294	20241115	135500	431911740	7990	7990	7990	7990	0
295	20241115	135400	431911740	7990	7990	7990	7990	5
296	20241115	135300	431871790	7990	7980	7990	7980	18
297	20241115	135200	431728100	7990	7990	7990	7990	0
298	20241115	135100	431728100	7990	7990	7990	7990	0
299	20241115	135000	431728100	7990	7990	7990	7990	0
300	20241115	134900	431728100	7990	7990	7990	7990	0
301	20241115	134800	431728100	7990	7990	7990	7990	0
302	20241115	134700	431728100	7990	7980	7990	7980	12
303	20241115	134600	431632320	7990	7990	7990	7990	0
304	20241115	134500	431632320	7990	7990	7990	7980	24
305	20241115	134400	431440770	7980	7980	7980	7980	55
306	20241115	134300	431001870	7980	7980	7980	7980	5
307	20241115	134200	430961970	7980	7980	7980	7980	0
308	20241115	134100	430961970	7980	7980	7980	7980	0
309	20241115	134000	430961970	7980	7980	7980	7980	0
310	20241115	133900	430961970	7980	7980	7980	7980	27
311	20241115	133800	430746510	7980	7980	7980	7980	0
312	20241115	133700	430746510	7980	7980	7980	7980	0
313	20241115	133600	430746510	7980	7980	7980	7970	100
314	20241115	133500	429948980	7970	7970	7970	7970	5
315	20241115	133400	429909130	7970	7970	7970	7970	0
316	20241115	133300	429909130	7970	7970	7970	7970	0
317	20241115	133200	429909130	7970	7970	7970	7970	1
318	20241115	133100	429901160	7970	7970	7970	7970	0
319	20241115	133000	429901160	7970	7970	7970	7970	53
320	20241115	132900	429478750	7970	7970	7970	7970	0
321	20241115	132800	429478750	7970	7970	7970	7970	2
322	20241115	132700	429462810	7960	7960	7960	7960	0
323	20241115	132600	429462810	7960	7960	7960	7960	125
324	20241115	132500	428467810	7960	7960	7960	7960	0
325	20241115	132400	428467810	7960	7960	7960	7960	0
326	20241115	132300	428467810	7960	7980	7980	7960	7
327	20241115	132200	428412050	7960	7960	7960	7960	10
328	20241115	132100	428332450	7980	7980	7980	7980	0
329	20241115	132000	428332450	7980	7980	7980	7980	51
330	20241115	131900	427925470	7990	7990	7990	7990	0
331	20241115	131800	427925470	7990	7990	7990	7990	0
332	20241115	131700	427925470	7990	7990	7990	7980	130
333	20241115	131600	426887770	7990	7990	7990	7990	20
334	20241115	131500	426727970	7990	7990	7990	7990	5
335	20241115	131400	426688020	8000	8000	8000	8000	5
336	20241115	131300	426648020	8000	8000	8000	8000	3
337	20241115	131200	426624020	7980	7990	7990	7980	273
338	20241115	131100	424442760	7990	7990	7990	7990	0
339	20241115	131000	424442760	7990	7990	7990	7990	22
340	20241115	130900	424266980	8000	8000	8000	8000	0
341	20241115	130800	424266980	8000	8000	8000	8000	0
342	20241115	130700	424266980	8000	7990	8000	7990	3320
343	20241115	130600	397740050	7940	7970	7980	7940	1492
344	20241115	130500	385844330	7930	7930	7930	7930	44
345	20241115	130400	385495410	7970	7960	7970	7960	205
346	20241115	130300	383861630	7960	7940	7960	7940	628
347	20241115	130200	378870930	7940	7940	7940	7940	0
348	20241115	130100	378870930	7940	7940	7940	7940	29
349	20241115	130000	378640670	7940	7940	7940	7940	32
350	20241115	125900	378386590	7940	7930	7940	7930	164
351	20241115	125800	377085230	7940	7940	7940	7940	6
352	20241115	125700	377037590	7940	7930	7940	7930	13
353	20241115	125600	376934470	7940	7940	7940	7940	2
354	20241115	125500	376918590	7940	7940	7940	7940	30
355	20241115	125400	376680390	7940	7940	7940	7940	11
356	20241115	125300	376593050	7940	7930	7940	7930	2
357	20241115	125200	376577180	7930	7930	7930	7930	3
358	20241115	125100	376553390	7930	7930	7930	7930	0
359	20241115	125000	376553390	7930	7930	7930	7930	1
360	20241115	124900	376545460	7930	7930	7930	7930	29
361	20241115	124800	376315490	7930	7930	7930	7930	2
362	20241115	124700	376299630	7930	7930	7930	7930	42
363	20241115	124600	375966570	7930	7930	7930	7930	1
364	20241115	124500	375958640	7930	7930	7930	7930	5
365	20241115	124400	375918990	7930	7930	7930	7930	22
366	20241115	124300	375744530	7940	7940	7940	7940	1
367	20241115	124200	375736590	7940	7940	7940	7940	50
368	20241115	124100	375339590	7940	7940	7940	7940	202
369	20241115	124000	373735710	7940	7940	7940	7940	1
370	20241115	123900	373727770	7940	7890	7940	7890	7
371	20241115	123800	373672320	7940	7940	7940	7940	3
372	20241115	123700	373648500	7940	7940	7940	7940	1
373	20241115	123600	373640560	7940	7940	7940	7940	2
374	20241115	123500	373624680	7890	7940	7940	7890	4002
375	20241115	123400	342044470	7940	7940	7940	7940	0
376	20241115	123300	342044470	7940	7940	7940	7940	23
377	20241115	123200	341861850	7940	7940	7940	7940	1
378	20241115	123100	341853910	7940	7940	7940	7940	2
379	20241115	123000	341838030	7940	7940	7940	7940	2
380	20241115	122900	341822150	7940	7940	7940	7940	1
381	20241115	122800	341814210	7940	7940	7940	7940	11
382	20241115	122700	341726870	7940	7940	7940	7940	2
383	20241115	122600	341710990	7940	7930	7940	7930	21
384	20241115	122500	341544450	7920	7920	7920	7920	61
385	20241115	122400	341061330	7920	7910	7920	7910	4
386	20241115	122300	341029660	7920	7920	7920	7920	1
387	20241115	122200	341021740	7920	7920	7920	7920	268
388	20241115	122100	338899180	7920	7900	7920	7900	168
389	20241115	122000	337571940	7900	7880	7900	7870	575
390	20241115	121900	333041760	7890	7890	7890	7890	1
391	20241115	121800	333033870	7890	7890	7890	7890	13
392	20241115	121700	332931300	7890	7890	7890	7890	2
393	20241115	121600	332915520	7890	7890	7890	7890	3
394	20241115	121500	332891850	7890	7890	7890	7890	51
395	20241115	121400	332489460	7890	7890	7890	7890	2
396	20241115	121300	332473680	7890	7890	7890	7890	6
397	20241115	121200	332426340	7870	7890	7890	7870	4
398	20241115	121100	332394820	7890	7890	7890	7890	2
399	20241115	121000	332379040	7890	7890	7890	7890	1
400	20241115	120900	332371150	7890	7890	7890	7890	2
401	20241115	120800	332355370	7890	7890	7890	7890	1
402	20241115	120700	332347480	7890	7890	7890	7890	0
403	20241115	120600	332347480	7890	7890	7890	7890	2
404	20241115	120500	332331700	7870	7890	7890	7870	8
405	20241115	120400	332268700	7890	7890	7890	7890	1
406	20241115	120300	332260810	7890	7890	7890	7890	8
407	20241115	120200	332197690	7890	7890	7890	7890	1
408	20241115	120100	332189800	7900	7900	7900	7900	2
409	20241115	120000	332174000	7900	7900	7900	7900	2
410	20241115	115900	332158200	7900	7910	7910	7900	14
411	20241115	115800	332047580	7900	7910	7910	7900	112
412	20241115	115700	331162760	7900	7930	7930	7900	29
413	20241115	115600	330933060	7930	7930	7930	7930	1
414	20241115	115500	330925130	7930	7930	7930	7930	2
415	20241115	115400	330909270	7930	7930	7930	7930	2
416	20241115	115300	330893410	7930	7930	7930	7930	6
417	20241115	115200	330845830	7950	7940	7950	7940	13
418	20241115	115100	330742580	7950	7940	7950	7940	52
419	20241115	115000	330329690	7950	7910	7950	7810	2886
420	20241115	114900	307699030	7960	7960	7960	7960	16
421	20241115	114800	307571670	7960	7960	7960	7960	0
422	20241115	114700	307571670	7960	7960	7960	7960	2
423	20241115	114600	307555750	7970	7920	7970	7900	651
424	20241115	114500	302409320	7970	7940	7970	7930	520
425	20241115	114400	298285520	7960	7960	7960	7960	2
426	20241115	114300	298269600	7960	7960	7960	7960	193
427	20241115	114200	296733320	7960	7960	7960	7960	6
428	20241115	114100	296685560	7960	7960	7960	7930	3
429	20241115	114000	296661710	7960	7960	7960	7960	2
430	20241115	113900	296645790	7960	7960	7960	7960	2
431	20241115	113800	296629870	7960	7960	7960	7960	0
432	20241115	113700	296629870	7960	7960	7960	7960	1
433	20241115	113600	296621910	7960	7960	7960	7960	7
434	20241115	113500	296566190	7960	7960	7960	7960	1
435	20241115	113400	296558230	7970	7970	7970	7970	2
436	20241115	113300	296542290	7970	7970	7970	7970	2
437	20241115	113200	296526350	7970	7970	7970	7970	1
438	20241115	113100	296518380	7970	7970	7970	7970	2
439	20241115	113000	296502440	7970	7970	7970	7970	1
440	20241115	112900	296494470	7970	7970	7970	7970	2
441	20241115	112800	296478530	7970	7970	7970	7970	0
442	20241115	112700	296478530	7970	7970	7970	7970	2
443	20241115	112600	296462590	7980	7970	7980	7970	5
444	20241115	112500	296422720	7970	7980	7980	7970	10
445	20241115	112400	296343000	7980	7980	7980	7980	1
446	20241115	112300	296335020	7980	7980	7980	7980	2
447	20241115	112200	296319060	7970	7970	7970	7970	93
448	20241115	112100	295577850	7970	7970	7970	7970	2
449	20241115	112000	295561910	7980	7980	7980	7980	2
450	20241115	111900	295545950	7980	7980	7980	7980	20
451	20241115	111800	295386350	7980	7970	7980	7970	4
452	20241115	111700	295354450	7970	7970	7970	7970	119
453	20241115	111600	294406020	7970	7970	7970	7940	7
454	20241115	111500	294350350	7940	7980	7980	7940	93
455	20241115	111400	293611730	7990	7990	7990	7990	2
456	20241115	111300	293595750	7990	7960	7990	7960	301
457	20241115	111200	291192610	7960	7960	7960	7960	2
458	20241115	111100	291176690	7950	7980	7980	7950	126
459	20241115	111000	290174960	7940	7990	7990	7940	86
460	20241115	110900	289491920	7990	7990	7990	7990	14
461	20241115	110800	289380060	7990	8000	8000	7940	115
462	20241115	110700	288465520	8000	8000	8000	8000	71
463	20241115	110600	287897520	8000	7990	8000	7990	14
464	20241115	110500	287785640	7990	7960	7990	7960	301
465	20241115	110400	285381250	7960	7950	7960	7950	52
466	20241115	110300	284967830	7950	7960	7990	7950	611
467	20241115	110200	280106590	7960	7980	7990	7960	555
468	20241115	110100	275678190	7990	7920	7990	7920	5043
469	20241115	110000	235667620	7920	7920	7920	7920	5
470	20241115	105900	235628020	7920	7910	7920	7910	36
471	20241115	105800	235342910	7920	7920	7920	7920	61
472	20241115	105700	234859790	7920	7910	7920	7910	13
473	20241115	105600	234756940	7920	7920	7920	7920	10
474	20241115	105500	234677740	7920	7920	7920	7910	103
475	20241115	105400	233862960	7910	7920	7920	7910	4
476	20241115	105300	233831310	7920	7920	7920	7920	2
477	20241115	105200	233815470	7920	7920	7920	7920	3
478	20241115	105100	233791710	7920	7920	7920	7920	40
479	20241115	105000	233474910	7920	7920	7920	7920	0
480	20241115	104900	233474910	7920	7910	7920	7910	88
481	20241115	104800	232778710	7910	7910	7920	7910	72
482	20241115	104700	232209140	7910	7910	7910	7910	2
483	20241115	104600	232193320	7910	7910	7910	7910	1
484	20241115	104500	232185410	7910	7910	7910	7910	2
485	20241115	104400	232169590	7910	7910	7910	7910	2
486	20241115	104300	232153770	7910	7900	7910	7900	30
487	20241115	104200	231916480	7910	7910	7910	7900	235
488	20241115	104100	230059870	7910	7910	7910	7910	2
489	20241115	104000	230044050	7910	7880	7910	7880	29
490	20241115	103900	229814960	7910	7910	7910	7910	3
491	20241115	103800	229791230	7910	7920	7920	7910	4
492	20241115	103700	229759570	7930	7880	7930	7820	592
493	20241115	103600	225119850	7890	7890	7890	7890	22
494	20241115	103500	224946270	7890	7930	7930	7890	172
495	20241115	103400	223588260	7930	7910	7930	7890	82
496	20241115	103300	222940190	7920	7920	7930	7920	221
497	20241115	103200	221187910	7910	7930	7930	7910	116
498	20241115	103100	220269630	7920	7920	7920	7900	2134
499	20241115	103000	203407800	7920	7920	7920	7920	6
500	20241115	102900	203360280	7920	7910	7920	7910	39
501	20241115	102800	203051680	7900	7900	7920	7900	646
502	20241115	102700	197947710	7910	7900	7920	7900	226
503	20241115	102600	196161950	7910	7890	7910	7890	62
504	20241115	102500	195672140	7890	7850	7890	7850	234
505	20241115	102400	193830400	7870	7870	7870	7840	10
506	20241115	102300	193751880	7870	7870	7870	7870	90
507	20241115	102200	193043580	7820	7870	7870	7820	121
508	20241115	102100	192093940	7870	7870	7870	7870	4
509	20241115	102000	192062460	7870	7880	7880	7870	9
510	20241115	101900	191991580	7880	7880	7880	7870	172
511	20241115	101800	190636540	7880	7880	7880	7880	13
512	20241115	101700	190534100	7880	7880	7880	7860	6
513	20241115	101600	190486860	7880	7860	7880	7860	19
514	20241115	101500	190337440	7880	7880	7880	7880	4
515	20241115	101400	190305920	7860	7880	7880	7850	89
516	20241115	101300	189606970	7880	7880	7880	7850	37
517	20241115	101200	189316310	7880	7880	7880	7880	1
518	20241115	101100	189308430	7880	7880	7880	7880	20
519	20241115	101000	189150830	7880	7860	7880	7820	238
520	20241115	100900	187287550	7880	7860	7880	7860	115
521	20241115	100800	186382890	7830	7880	7880	7820	1714
522	20241115	100700	172936920	7870	7880	7880	7870	65
523	20241115	100600	172425280	7880	7890	7890	7870	555
524	20241115	100500	168056760	7900	7900	7900	7900	2
525	20241115	100400	168040960	7900	7910	7910	7900	3
526	20241115	100300	168017240	7910	7910	7910	7900	12
527	20241115	100200	167922370	7910	7910	7910	7870	221
528	20241115	100100	166182130	7910	7920	7920	7910	62
529	20241115	100000	165691680	7920	7910	7920	7890	44
530	20241115	095900	165344200	7920	7910	7920	7910	21
531	20241115	095800	165178030	7900	7880	7900	7880	396
532	20241115	095700	162049690	7880	7890	7900	7880	162
533	20241115	095600	160771510	7890	7890	7890	7880	102
534	20241115	095500	159967010	7890	7890	7890	7890	27
535	20241115	095400	159753980	7890	7890	7890	7880	322
536	20241115	095300	157216400	7890	7880	7890	7880	129
537	20241115	095200	156199840	7880	7880	7880	7870	201
538	20241115	095100	154616410	7900	7880	7900	7880	12
539	20241115	095000	154521810	7900	7900	7900	7900	2
540	20241115	094900	154506010	7900	7900	7900	7900	1
541	20241115	094800	154498110	7900	7900	7900	7900	5
542	20241115	094700	154458610	7900	7880	7900	7870	336
543	20241115	094600	151811100	7880	7870	7880	7870	994
544	20241115	094500	143987000	7880	7890	7890	7880	27
545	20241115	094400	143774120	7870	7900	7900	7870	192
546	20241115	094300	142260700	7900	7910	7910	7900	165
547	20241115	094200	140956820	7910	7930	7930	7910	48
548	20241115	094100	140576360	7930	7930	7930	7910	983
549	20241115	094000	132784790	7930	7890	7930	7890	2449
550	20241115	093900	113438150	7890	7890	7890	7890	27
551	20241115	093800	113225120	7890	7900	7900	7870	443
552	20241115	093700	109735860	7920	7920	7920	7920	4
553	20241115	093600	109704180	7920	7920	7920	7920	2
554	20241115	093500	109688340	7920	7920	7920	7900	50
555	20241115	093400	109292700	7920	7920	7920	7880	338
556	20241115	093300	106626540	7930	7930	7930	7890	66
557	20241115	093200	106105240	7930	7910	7930	7910	15
558	20241115	093100	105986330	7930	7930	7930	7930	7
559	20241115	093000	105930820	7930	7900	7930	7890	159
560	20241115	092900	104674790	7890	7930	7930	7890	22
561	20241115	092800	104500730	7890	7940	7940	7890	277
562	20241115	092700	102310020	7940	7940	7940	7920	20
563	20241115	092600	102151420	7920	7940	7940	7920	232
564	20241115	092500	100309540	7940	7950	7950	7920	60
565	20241115	092400	99833200	7950	7950	7950	7920	55
566	20241115	092300	99397210	7950	7930	7950	7910	1362
567	20241115	092200	88618460	7950	7930	7950	7930	567
568	20241115	092100	84121050	7950	7880	7950	7880	809
569	20241115	092000	77739110	7880	7880	7880	7870	537
570	20241115	091900	73507850	7880	7870	7880	7870	75
571	20241115	091800	72917320	7870	7860	7870	7840	446
572	20241115	091700	69415690	7860	7850	7860	7850	124
573	20241115	091600	68442130	7860	7870	7870	7860	57
574	20241115	091500	67993940	7870	7870	7870	7860	30
575	20241115	091400	67758040	7850	7870	7880	7850	472
576	20241115	091300	64048170	7870	7880	7880	7850	128
577	20241115	091200	63042230	7850	7880	7880	7850	730
578	20241115	091100	57297700	7880	7860	7880	7850	414
579	20241115	091000	54046160	7880	7890	7890	7860	312
580	20241115	090900	51593280	7870	7920	7930	7850	592
581	20241115	090800	46937200	7930	7920	7930	7920	24
582	20241115	090700	46747070	7930	7930	7950	7910	285
583	20241115	090600	44487280	7950	7960	7960	7940	41
584	20241115	090500	44161290	7960	7960	7960	7950	623
585	20241115	090400	39207260	7960	7960	7960	7930	658
586	20241115	090300	33984970	7960	7950	7960	7950	442
587	20241115	090200	30469450	7950	7920	7960	7880	84
588	20241115	090100	29805780	7930	7920	7930	7920	164
589	20241115	090000	28506800	7920	7850	7920	7850	3630