KissMeData/006220/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	184600	726324850	7930	7930	7930	7930	621
3	20241114	184500	726324850	7930	7930	7930	7930	0
4	20241114	184400	726324850	7930	7930	7930	7930	0
5	20241114	184300	726324850	7930	7930	7930	7930	0
6	20241114	184200	726324850	7930	7930	7930	7930	0
7	20241114	184100	726324850	7930	7930	7930	7930	0
8	20241114	184000	726324850	7930	7930	7930	7930	0
9	20241114	183900	726324850	7930	7930	7930	7930	0
10	20241114	183800	726324850	7930	7930	7930	7930	0
11	20241114	183700	726324850	7930	7930	7930	7930	0
12	20241114	183600	726324850	7930	7930	7930	7930	0
13	20241114	183500	726324850	7930	7930	7930	7930	0
14	20241114	183400	726324850	7930	7930	7930	7930	0
15	20241114	183300	726324850	7930	7930	7930	7930	0
16	20241114	183200	726324850	7930	7930	7930	7930	0
17	20241114	183100	726324850	7930	7930	7930	7930	0
18	20241114	183000	726324850	7930	7930	7930	7930	0
19	20241114	182900	726324850	7930	7930	7930	7930	0
20	20241114	182800	726324850	7930	7930	7930	7930	0
21	20241114	182700	726324850	7930	7930	7930	7930	0
22	20241114	182600	726324850	7930	7930	7930	7930	0
23	20241114	182500	726324850	7930	7930	7930	7930	0
24	20241114	182400	726324850	7930	7930	7930	7930	0
25	20241114	182300	726324850	7930	7930	7930	7930	0
26	20241114	182200	726324850	7930	7930	7930	7930	0
27	20241114	182100	726324850	7930	7930	7930	7930	0
28	20241114	182000	726324850	7930	7930	7930	7930	0
29	20241114	181900	726324850	7930	7930	7930	7930	0
30	20241114	181800	726324850	7930	7930	7930	7930	0
31	20241114	181700	726324850	7930	7930	7930	7930	0
32	20241114	181600	726324850	7930	7930	7930	7930	621
33	20241114	181500	726324850	7930	7930	7930	7930	0
34	20241114	181400	726324850	7930	7930	7930	7930	0
35	20241114	181300	726324850	7930	7930	7930	7930	0
36	20241114	181200	726324850	7930	7930	7930	7930	0
37	20241114	181100	726324850	7930	7930	7930	7930	0
38	20241114	181000	726324850	7930	7930	7930	7930	0
39	20241114	180900	726324850	7930	7930	7930	7930	0
40	20241114	180800	726324850	7930	7930	7930	7930	0
41	20241114	180700	726324850	7930	7930	7930	7930	0
42	20241114	180600	726324850	7930	7930	7930	7930	0
43	20241114	180500	726324850	7930	7930	7930	7930	0
44	20241114	180400	726324850	7930	7930	7930	7930	0
45	20241114	180300	726324850	7930	7930	7930	7930	0
46	20241114	180200	726324850	7930	7930	7930	7930	0
47	20241114	180100	726324850	7930	7930	7930	7930	0
48	20241114	180000	726324850	7930	7930	7930	7930	0
49	20241114	175900	726324850	7930	7930	7930	7930	0
50	20241114	175800	726324850	7930	7930	7930	7930	0
51	20241114	175700	726324850	7930	7930	7930	7930	0
52	20241114	175600	726324850	7930	7930	7930	7930	0
53	20241114	175500	726324850	7930	7930	7930	7930	0
54	20241114	175400	726324850	7930	7930	7930	7930	0
55	20241114	175300	726324850	7930	7930	7930	7930	0
56	20241114	175200	726324850	7930	7930	7930	7930	0
57	20241114	175100	726324850	7930	7930	7930	7930	0
58	20241114	175000	726324850	7930	7930	7930	7930	0
59	20241114	174900	726324850	7930	7930	7930	7930	0
60	20241114	174800	726324850	7930	7930	7930	7930	0
61	20241114	174700	726324850	7930	7930	7930	7930	0
62	20241114	174600	726324850	7930	7930	7930	7930	621
63	20241114	174500	726324850	7930	7930	7930	7930	0
64	20241114	174400	726324850	7930	7930	7930	7930	0
65	20241114	174300	726324850	7930	7930	7930	7930	0
66	20241114	174200	726324850	7930	7930	7930	7930	0
67	20241114	174100	726324850	7930	7930	7930	7930	0
68	20241114	174000	726324850	7930	7930	7930	7930	0
69	20241114	173900	726324850	7930	7930	7930	7930	0
70	20241114	173800	726324850	7930	7930	7930	7930	0
71	20241114	173700	726324850	7930	7930	7930	7930	0
72	20241114	173600	726324850	7930	7930	7930	7930	0
73	20241114	173500	726324850	7930	7930	7930	7930	0
74	20241114	173400	726324850	7930	7930	7930	7930	0
75	20241114	173300	726324850	7930	7930	7930	7930	0
76	20241114	173200	726324850	7930	7930	7930	7930	0
77	20241114	173100	726324850	7930	7930	7930	7930	0
78	20241114	173000	726324850	7930	7930	7930	7930	0
79	20241114	172900	726324850	7930	7930	7930	7930	0
80	20241114	172800	726324850	7930	7930	7930	7930	0
81	20241114	172700	726324850	7930	7930	7930	7930	0
82	20241114	172600	726324850	7930	7930	7930	7930	0
83	20241114	172500	726324850	7930	7930	7930	7930	0
84	20241114	172400	726324850	7930	7930	7930	7930	0
85	20241114	172300	726324850	7930	7930	7930	7930	0
86	20241114	172200	726324850	7930	7930	7930	7930	0
87	20241114	172100	726324850	7930	7930	7930	7930	0
88	20241114	172000	726324850	7930	7930	7930	7930	0
89	20241114	171900	726324850	7930	7930	7930	7930	0
90	20241114	171800	726324850	7930	7930	7930	7930	0
91	20241114	171700	726324850	7930	7930	7930	7930	0
92	20241114	171600	726324850	7930	7930	7930	7930	621
93	20241114	171500	726324850	7930	7930	7930	7930	0
94	20241114	171400	726324850	7930	7930	7930	7930	0
95	20241114	171300	726324850	7930	7930	7930	7930	0
96	20241114	171200	726324850	7930	7930	7930	7930	0
97	20241114	171100	726324850	7930	7930	7930	7930	0
98	20241114	171000	726324850	7930	7930	7930	7930	0
99	20241114	170900	726324850	7930	7930	7930	7930	0
100	20241114	170800	726324850	7930	7930	7930	7930	0
101	20241114	170700	726324850	7930	7930	7930	7930	0
102	20241114	170600	726324850	7930	7930	7930	7930	0
103	20241114	170500	726324850	7930	7930	7930	7930	0
104	20241114	170400	726324850	7930	7930	7930	7930	0
105	20241114	170300	726324850	7930	7930	7930	7930	0
106	20241114	170200	726324850	7930	7930	7930	7930	0
107	20241114	170100	726324850	7930	7930	7930	7930	0
108	20241114	170000	726324850	7930	7930	7930	7930	0
109	20241114	165900	726324850	7930	7930	7930	7930	0
110	20241114	165800	726324850	7930	7930	7930	7930	0
111	20241114	165700	726324850	7930	7930	7930	7930	0
112	20241114	165600	726324850	7930	7930	7930	7930	0
113	20241114	165500	726324850	7930	7930	7930	7930	0
114	20241114	165400	726324850	7930	7930	7930	7930	0
115	20241114	165300	726324850	7930	7930	7930	7930	0
116	20241114	165200	726324850	7930	7930	7930	7930	0
117	20241114	165100	726324850	7930	7930	7930	7930	0
118	20241114	165000	726324850	7930	7930	7930	7930	0
119	20241114	164900	726324850	7930	7930	7930	7930	0
120	20241114	164800	726324850	7930	7930	7930	7930	0
121	20241114	164700	726324850	7930	7930	7930	7930	0
122	20241114	164600	726324850	7930	7930	7930	7930	621
123	20241114	164500	726324850	7930	7930	7930	7930	0
124	20241114	164400	726324850	7930	7930	7930	7930	0
125	20241114	164300	726324850	7930	7930	7930	7930	0
126	20241114	164200	726324850	7930	7930	7930	7930	0
127	20241114	164100	726324850	7930	7930	7930	7930	0
128	20241114	164000	726324850	7930	7930	7930	7930	0
129	20241114	163900	726324850	7930	7930	7930	7930	0
130	20241114	163800	726324850	7930	7930	7930	7930	0
131	20241114	163700	726324850	7930	7930	7930	7930	0
132	20241114	163600	726324850	7930	7930	7930	7930	0
133	20241114	163500	726324850	7930	7930	7930	7930	0
134	20241114	163400	726324850	7930	7930	7930	7930	0
135	20241114	163300	726324850	7930	7930	7930	7930	0
136	20241114	163200	726324850	7930	7930	7930	7930	0
137	20241114	163100	726324850	7930	7930	7930	7930	0
138	20241114	163000	726324850	7930	7930	7930	7930	621
139	20241114	162900	721400320	7960	7960	7960	7960	0
140	20241114	162800	721400320	7960	7960	7960	7960	0
141	20241114	162700	721400320	7960	7960	7960	7960	0
142	20241114	162600	721400320	7960	7960	7960	7960	0
143	20241114	162500	721400320	7960	7960	7960	7960	0
144	20241114	162400	721400320	7960	7960	7960	7960	0
145	20241114	162300	721400320	7960	7960	7960	7960	0
146	20241114	162200	721400320	7960	7960	7960	7960	0
147	20241114	162100	721400320	7960	7960	7960	7960	0
148	20241114	162000	721400320	7960	7960	7960	7960	0
149	20241114	161900	721400320	7960	7950	7960	7920	124
150	20241114	161800	720414520	7950	7940	7950	7930	504
151	20241114	161700	716416680	7950	7940	7950	7940	198
152	20241114	161600	714844370	7950	7930	7950	7930	8
153	20241114	161500	714780890	7950	7950	7950	7940	4
154	20241114	161400	714749110	7960	7930	7960	7930	14
155	20241114	161300	714638060	7960	7930	7960	7930	137
156	20241114	161200	713551170	7960	7950	7960	7950	6
157	20241114	161100	713503420	7960	7940	7960	7940	61
158	20241114	161000	713019060	7940	7940	7940	7940	138
159	20241114	160900	711923340	7940	7950	7950	7930	1345
160	20241114	160800	701248010	7960	7950	7960	7950	215
161	20241114	160700	699538670	7960	7960	7960	7960	0
162	20241114	160600	699538670	7960	7950	7960	7950	17
163	20241114	160500	699403500	7950	7950	7960	7950	109
164	20241114	160400	698536890	7950	7960	7960	7950	725
165	20241114	160300	692773130	7960	7960	7960	7960	71
166	20241114	160200	692207970	7960	7960	7960	7960	397
167	20241114	160100	689047850	7960	7960	7960	7960	0
168	20241114	160000	689047850	7960	7950	7960	7950	121
169	20241114	155900	688085790	7960	7960	7960	7960	1196
170	20241114	155800	678565630	7960	7970	7980	7960	672
171	20241114	155700	673214900	7990	7960	7990	7960	121
172	20241114	155600	672251710	7990	7990	7990	7990	1
173	20241114	155500	672243720	7990	7990	7990	7990	0
174	20241114	155400	672243720	7990	7990	7990	7990	0
175	20241114	155300	672243720	7990	7950	7990	7950	176
176	20241114	155200	670844450	7960	7980	7980	7960	175
177	20241114	155100	669451030	7980	7980	7980	7980	30
178	20241114	155000	669211630	7970	7990	7990	7970	155
179	20241114	154900	667974060	7990	7990	7990	7990	0
180	20241114	154800	667974060	7990	7990	7990	7990	67
181	20241114	154700	667438730	7990	7990	7990	7990	5
182	20241114	154600	667398780	7990	7990	7990	7990	90
183	20241114	154500	666679680	7990	7990	7990	7990	2
184	20241114	154400	666663700	7990	7970	7990	7970	107
185	20241114	154300	665808970	7970	7970	7970	7970	0
186	20241114	154200	665808970	7970	7970	7970	7970	20
187	20241114	154100	665649570	7970	7970	7970	7970	0
188	20241114	154000	665649570	7970	7970	7970	7970	1
189	20241114	153900	665641600	7960	7960	7960	7960	0
190	20241114	153800	665641600	7960	7960	7960	7960	5
191	20241114	153700	665601800	7960	7960	7960	7960	0
192	20241114	153600	665601800	7960	7960	7960	7960	1
193	20241114	153500	665593840	7960	7960	7960	7960	16
194	20241114	153400	665466480	7960	7960	7960	7960	0
195	20241114	153300	665466480	7960	7970	7970	7960	102
196	20241114	153200	664654540	7970	7970	7970	7970	2
197	20241114	153100	664638600	7970	7970	7970	7970	104
198	20241114	153000	663809720	7960	7960	7960	7960	5
199	20241114	152900	663769920	7960	7960	7960	7960	0
200	20241114	152800	663769920	7960	7960	7960	7960	0
201	20241114	152700	663769920	7960	7960	7960	7960	0
202	20241114	152600	663769920	7960	7960	7960	7960	17
203	20241114	152500	663634600	7960	7960	7960	7950	499
204	20241114	152400	659662640	7970	7970	7970	7970	30
205	20241114	152300	659423540	7970	7970	7970	7970	1
206	20241114	152200	659415570	7960	7960	7960	7960	462
207	20241114	152100	655738050	7960	7970	7970	7960	89
208	20241114	152000	655029020	7970	7970	7970	7970	1000
209	20241114	151900	647059020	7960	7980	7990	7960	1251
210	20241114	151800	637084210	7970	7970	7970	7970	1000
211	20241114	151700	629114210	7970	7950	7970	7950	796
212	20241114	151600	622775850	7950	7950	7960	7950	356
213	20241114	151500	619945640	7950	7960	7960	7950	204
214	20241114	151400	618322600	7960	7960	7960	7960	1
215	20241114	151300	618314640	7960	7960	7960	7960	27
216	20241114	151200	618099720	7950	7940	7960	7940	1299
217	20241114	151100	607772560	7950	7960	7960	7950	312
218	20241114	151000	605292060	7930	7960	7960	7930	215
219	20241114	150900	603586450	7960	7960	7960	7960	41
220	20241114	150800	603260090	7960	7960	7970	7960	749
221	20241114	150700	597296980	7950	7940	7950	7930	2342
222	20241114	150600	578698500	7930	7930	7940	7930	35
223	20241114	150500	578420930	7940	7940	7940	7940	0
224	20241114	150400	578420930	7940	7940	7940	7940	1
225	20241114	150300	578412990	7940	7940	7940	7940	9
226	20241114	150200	578341530	7940	7940	7940	7930	119
227	20241114	150100	577397180	7940	7950	7950	7940	208
228	20241114	150000	575745640	7950	7950	7950	7950	9
229	20241114	145900	575674090	7950	7950	7950	7940	105
230	20241114	145800	574840340	7950	7950	7950	7950	19
231	20241114	145700	574689290	7950	7940	7950	7940	262
232	20241114	145600	572607890	7950	7950	7950	7950	1334
233	20241114	145500	562002590	7950	7940	7950	7940	80
234	20241114	145400	561367320	7940	7940	7940	7940	22
235	20241114	145300	561192640	7940	7920	7940	7920	423
236	20241114	145200	557841660	7920	7910	7920	7910	365
237	20241114	145100	554954420	7910	7900	7910	7900	298
238	20241114	145000	552599920	7880	7880	7900	7880	13
239	20241114	144900	552497460	7910	7910	7910	7910	2
240	20241114	144800	552481640	7910	7910	7910	7910	44
241	20241114	144700	552133600	7910	7890	7910	7870	130
242	20241114	144600	551107770	7900	7900	7900	7900	13
243	20241114	144500	551005070	7900	7890	7900	7890	223
244	20241114	144400	549245490	7900	7910	7910	7900	101
245	20241114	144300	548447580	7920	7920	7920	7920	0
246	20241114	144200	548447580	7920	7920	7920	7920	0
247	20241114	144100	548447580	7920	7920	7920	7920	15
248	20241114	144000	548328780	7920	7910	7920	7910	285
249	20241114	143900	546073360	7910	7910	7910	7910	1
250	20241114	143800	546065450	7920	7930	7930	7920	46
251	20241114	143700	545701090	7920	7930	7950	7920	75
252	20241114	143600	545105220	7950	7930	7950	7860	1104
253	20241114	143500	536375130	7940	7940	7950	7930	53
254	20241114	143400	535954340	7950	7940	7950	7940	4
255	20241114	143300	535922560	7940	7950	7950	7940	24
256	20241114	143200	535731960	7950	7950	7950	7950	48
257	20241114	143100	535350360	7960	7960	7960	7960	11
258	20241114	143000	535262800	7970	7970	7970	7970	0
259	20241114	142900	535262800	7970	7970	7970	7970	2
260	20241114	142800	535246860	7970	7960	7970	7960	107
261	20241114	142700	534395130	7970	7970	7970	7970	0
262	20241114	142600	534395130	7970	7970	7970	7970	0
263	20241114	142500	534395130	7970	7970	7970	7970	1
264	20241114	142400	534387160	7970	7970	7970	7970	8
265	20241114	142300	534323400	7970	7970	7970	7970	0
266	20241114	142200	534323400	7970	7970	7970	7970	5
267	20241114	142100	534283550	7970	7970	7970	7970	0
268	20241114	142000	534283550	7970	7970	7970	7970	0
269	20241114	141900	534283550	7970	7980	7980	7970	192
270	20241114	141800	532753300	7990	7990	7990	7990	2
271	20241114	141700	532737320	7990	7990	7990	7990	4
272	20241114	141600	532705360	7990	7990	7990	7980	93
273	20241114	141500	531962670	7990	7990	7990	7990	4
274	20241114	141400	531930710	7990	7980	7990	7980	93
275	20241114	141300	531188560	7990	7990	7990	7990	972
276	20241114	141200	523422280	8000	7990	8000	7990	239
277	20241114	141100	521512640	7990	7980	7990	7980	295
278	20241114	141000	519158070	7970	7970	7970	7970	20
279	20241114	140900	518998670	7980	7980	7980	7980	4
280	20241114	140800	518966750	7980	7980	7980	7980	2
281	20241114	140700	518950790	7980	7980	7980	7980	0
282	20241114	140600	518950790	7980	7980	7980	7980	10
283	20241114	140500	518870990	7980	7970	7980	7970	57
284	20241114	140400	518416690	7970	7960	7970	7960	18
285	20241114	140300	518273250	7960	7960	7960	7960	3
286	20241114	140200	518249370	7960	7960	7960	7960	6
287	20241114	140100	518201610	7970	7970	7970	7970	0
288	20241114	140000	518201610	7970	7950	7970	7950	117
289	20241114	135900	517271220	7950	7940	7950	7940	136
290	20241114	135800	516191230	7940	7940	7940	7940	107
291	20241114	135700	515341650	7940	7930	7940	7930	50
292	20241114	135600	514945090	7940	7940	7940	7940	0
293	20241114	135500	514945090	7940	7940	7940	7940	0
294	20241114	135400	514945090	7940	7940	7940	7940	2
295	20241114	135300	514929210	7940	7930	7940	7920	17
296	20241114	135200	514794390	7930	7930	7940	7930	21
297	20241114	135100	514627830	7940	7940	7940	7930	8
298	20241114	135000	514564360	7940	7930	7940	7930	25
299	20241114	134900	514366100	7940	7940	7940	7940	3
300	20241114	134800	514342280	7940	7930	7940	7930	11
301	20241114	134700	514255040	7940	7930	7940	7930	33
302	20241114	134600	513993320	7930	7930	7930	7930	1
303	20241114	134500	513985390	7930	7920	7930	7910	26
304	20241114	134400	513779520	7930	7930	7930	7930	0
305	20241114	134300	513779520	7930	7930	7930	7930	1
306	20241114	134200	513771590	7930	7930	7930	7930	32
307	20241114	134100	513517830	7940	7940	7940	7940	0
308	20241114	134000	513517830	7940	7940	7940	7940	0
309	20241114	133900	513517830	7940	7940	7940	7940	1
310	20241114	133800	513509890	7940	7930	7940	7930	32
311	20241114	133700	513255830	7940	7940	7940	7920	309
312	20241114	133600	510805990	7940	7940	7940	7940	1
313	20241114	133500	510798050	7940	7930	7940	7930	32
314	20241114	133400	510544270	7930	7930	7930	7930	3
315	20241114	133300	510520480	7920	7920	7920	7920	15
316	20241114	133200	510401680	7920	7920	7920	7920	3
317	20241114	133100	510377920	7920	7880	7920	7880	53
318	20241114	133000	509960160	7920	7870	7920	7870	11
319	20241114	132900	509873290	7870	7880	7930	7870	110
320	20241114	132800	509006280	7880	7870	7930	7870	105
321	20241114	132700	508178660	7880	7880	7940	7870	140
322	20241114	132600	507072780	7880	7880	7940	7880	102
323	20241114	132500	506268480	7880	7890	7940	7880	111
324	20241114	132400	505391900	7890	7890	7940	7890	96
325	20241114	132300	504634010	7890	7890	7940	7890	103
326	20241114	132200	503820950	7890	7900	7930	7890	98
327	20241114	132100	503046890	7900	7890	7940	7890	105
328	20241114	132000	502217400	7890	7900	7950	7890	114
329	20241114	131900	501316570	7900	7900	7950	7900	102
330	20241114	131800	500509880	7900	7900	7950	7900	103
331	20241114	131700	499695680	7900	7900	7950	7900	105
332	20241114	131600	498865630	7900	7900	7950	7900	99
333	20241114	131500	498082980	7900	7900	7950	7900	101
334	20241114	131400	497284620	7950	7900	7950	7900	98
335	20241114	131300	496509920	7950	7900	7950	7900	105
336	20241114	131200	495679820	7900	7900	7950	7900	106
337	20241114	131100	494841990	7900	7900	7950	7900	98
338	20241114	131000	494067290	7900	7900	7950	7900	109
339	20241114	130900	493205440	7900	7900	7950	7900	98
340	20241114	130800	492430690	7900	7900	7950	7900	104
341	20241114	130700	491608590	7900	7900	7950	7900	103
342	20241114	130600	490794390	7900	7900	7950	7900	95
343	20241114	130500	490043500	7900	7900	7950	7900	117
344	20241114	130400	489118280	7900	7900	7950	7900	110
345	20241114	130300	488248480	7900	7910	7950	7900	183
346	20241114	130200	486800470	7910	7950	7950	7900	103
347	20241114	130100	485986040	7900	7900	7950	7900	97
348	20241114	130000	485219340	7900	7900	7950	7900	108
349	20241114	125900	484365390	7910	7900	7960	7900	203
350	20241114	125800	482760720	7900	7910	7960	7900	96
351	20241114	125700	482001670	7910	7910	7960	7900	119
352	20241114	125600	481059890	7910	7900	7960	7900	308
353	20241114	125500	478625880	7960	7900	7960	7900	103
354	20241114	125400	477811290	7900	7910	7960	7900	132
355	20241114	125300	476766700	7910	7950	7950	7900	620
356	20241114	125200	471864480	7910	7910	7960	7910	103
357	20241114	125100	471049300	7960	7910	7960	7910	104
358	20241114	125000	470226050	7910	7910	7960	7910	98
359	20241114	124900	469450370	7910	7910	7960	7910	104
360	20241114	124800	468627230	7960	7910	7960	7910	104
361	20241114	124700	467804040	7910	7910	7960	7910	103
362	20241114	124600	466988560	7910	7910	7960	7910	226
363	20241114	124500	465199210	7920	7960	7960	7920	340
364	20241114	124400	462505720	7920	7960	7960	7920	133
365	20241114	124300	461450540	7920	7930	7960	7920	604
366	20241114	124200	456660580	7930	7930	7960	7930	100
367	20241114	124100	455867190	7960	7930	7960	7930	97
368	20241114	124000	455097720	7930	7930	7940	7930	91
369	20241114	123900	454376060	7940	7930	7940	7930	90
370	20241114	123800	453662170	7930	7940	7940	7930	93
371	20241114	123700	452924460	7930	7930	7940	7930	99
372	20241114	123600	452139230	7940	7940	7940	7930	195
373	20241114	123500	450592370	7940	7940	7940	7930	434
374	20241114	123400	447150580	7940	7930	7940	7930	90
375	20241114	123300	446436750	7930	7930	7970	7930	129
376	20241114	123200	445412380	7930	7930	7950	7930	100
377	20241114	123100	444619160	7930	7940	7950	7930	188
378	20241114	123000	443125100	7940	7960	7960	7940	212
379	20241114	122900	441438890	7960	7960	7960	7960	80
380	20241114	122800	440802090	7960	7960	7970	7960	968
381	20241114	122700	433096800	7960	7960	7960	7960	137
382	20241114	122600	432006280	7950	7920	7950	7920	338
383	20241114	122500	429326750	7930	7930	7930	7930	0
384	20241114	122400	429326750	7930	7930	7930	7930	0
385	20241114	122300	429326750	7930	7930	7930	7930	1
386	20241114	122200	429318820	7930	7930	7930	7930	5
387	20241114	122100	429279170	7930	7920	7930	7920	139
388	20241114	122000	428178200	7920	7920	7920	7920	3
389	20241114	121900	428154440	7930	7930	7930	7930	0
390	20241114	121800	428154440	7930	7930	7930	7930	0
391	20241114	121700	428154440	7930	7920	7930	7920	11
392	20241114	121600	428067310	7950	7950	7950	7950	2
393	20241114	121500	428051410	7960	7960	7960	7960	0
394	20241114	121400	428051410	7960	7960	7960	7960	5
395	20241114	121300	428011610	7960	7960	7960	7960	3
396	20241114	121200	427987730	7960	7930	7960	7930	55
397	20241114	121100	427551490	7930	7930	7930	7930	0
398	20241114	121000	427551490	7930	7930	7930	7930	1
399	20241114	120900	427543560	7930	7930	7930	7930	7
400	20241114	120800	427488050	7930	7900	7930	7900	891
401	20241114	120700	420439490	7910	7900	7910	7900	109
402	20241114	120600	419578280	7910	7900	7910	7900	123
403	20241114	120500	418606470	7910	7910	7910	7910	0
404	20241114	120400	418606470	7910	7910	7910	7910	1
405	20241114	120300	418598560	7900	7900	7900	7900	642
406	20241114	120200	413526760	7900	7900	7900	7900	345
407	20241114	120100	410801260	7910	7900	7910	7900	20
408	20241114	120000	410643250	7910	7910	7910	7910	0
409	20241114	115900	410643250	7910	7910	7910	7910	0
410	20241114	115800	410643250	7910	7910	7910	7910	5
411	20241114	115700	410603700	7920	7920	7920	7920	10
412	20241114	115600	410524500	7920	7930	7930	7910	42
413	20241114	115500	410192180	7930	7930	7930	7930	2
414	20241114	115400	410176320	7930	7910	7930	7910	27
415	20241114	115300	409962710	7910	7870	7910	7870	11
416	20241114	115200	409876100	7920	7920	7920	7920	8
417	20241114	115100	409812740	7920	7930	7930	7920	4
418	20241114	115000	409781030	7900	7940	7950	7900	68
419	20241114	114900	409240570	7940	7900	7940	7870	849
420	20241114	114800	402550930	7930	7940	7940	7930	1657
421	20241114	114700	389394650	7940	7900	7940	7900	1672
422	20241114	114600	376182390	7900	7940	7940	7900	24
423	20241114	114500	375992280	7940	7940	7940	7940	0
424	20241114	114400	375992280	7940	7940	7940	7940	0
425	20241114	114300	375992280	7940	7920	7940	7900	186
426	20241114	114200	374522400	7940	7940	7940	7940	1
427	20241114	114100	374514460	7940	7940	7940	7940	0
428	20241114	114000	374514460	7940	7940	7940	7940	1
429	20241114	113900	374506520	7940	7950	7950	7940	40
430	20241114	113800	374188730	7950	7940	7950	7900	839
431	20241114	113700	367545940	7960	7960	7960	7960	0
432	20241114	113600	367545940	7960	7960	7960	7960	11
433	20241114	113500	367458380	7960	7960	7960	7960	53
434	20241114	113400	367036500	7960	7940	7960	7940	571
435	20241114	113300	362496160	7940	8000	8000	7940	2143
436	20241114	113200	345433670	8010	8050	8050	8010	188
437	20241114	113100	343926970	8030	8060	8090	8030	354
438	20241114	113000	341075140	8070	8110	8130	8070	2940
439	20241114	112900	317262870	8060	7950	8130	7950	10909
440	20241114	112800	229663080	7950	7940	7950	7940	683
441	20241114	112700	224239460	7920	7940	7940	7920	133
442	20241114	112600	223185920	7940	7940	7940	7940	14
443	20241114	112500	223074760	7940	7920	7940	7920	220
444	20241114	112400	221332160	7940	7920	7940	7920	7
445	20241114	112300	221276700	7940	7940	7940	7940	0
446	20241114	112200	221276700	7940	7930	7940	7920	55
447	20241114	112100	220840330	7940	7950	7950	7930	1123
448	20241114	112000	211933740	7950	7950	7950	7950	0
449	20241114	111900	211933740	7950	7950	7950	7950	0
450	20241114	111800	211933740	7950	7950	7950	7950	2
451	20241114	111700	211917840	7950	7930	7950	7930	67
452	20241114	111600	211386390	7950	7950	7950	7950	1
453	20241114	111500	211378440	7950	7950	7950	7950	10
454	20241114	111400	211298940	7950	7950	7950	7950	1
455	20241114	111300	211290990	7950	7940	7950	7930	88
456	20241114	111200	210592410	7950	7940	7950	7940	31
457	20241114	111100	210346000	7940	7950	7950	7940	66
458	20241114	111000	209821910	7960	7960	7960	7960	1
459	20241114	110900	209813950	7960	7950	7960	7950	28
460	20241114	110800	209591330	7960	7960	7960	7960	2
461	20241114	110700	209575410	7960	7960	7960	7960	32
462	20241114	110600	209320690	7960	7960	7960	7960	2
463	20241114	110500	209304770	7960	7960	7960	7960	39
464	20241114	110400	208994330	7960	7960	7960	7960	37
465	20241114	110300	208699810	7960	7970	7970	7960	113
466	20241114	110200	207799320	7960	7960	7960	7960	0
467	20241114	110100	207799320	7960	7960	7960	7960	495
468	20241114	110000	203859120	7960	7960	7960	7960	5
469	20241114	105900	203819320	7960	7960	7960	7960	1
470	20241114	105800	203811360	7960	7960	7960	7960	20
471	20241114	105700	203652160	7960	7960	7960	7930	49
472	20241114	105600	203263170	7960	7960	7960	7960	0
473	20241114	105500	203263170	7960	7960	7960	7960	39
474	20241114	105400	202952730	7960	7960	7960	7960	4
475	20241114	105300	202920890	7960	7960	7960	7960	68
476	20241114	105200	202379610	7960	7930	7960	7920	817
477	20241114	105100	195898790	7930	7940	7950	7930	74
478	20241114	105000	195311330	7940	7940	7940	7940	2
479	20241114	104900	195295450	7940	7940	7940	7930	113
480	20241114	104800	194398270	7950	7960	7960	7950	23
481	20241114	104700	194215300	7960	7950	7960	7950	213
482	20241114	104600	192521730	7950	7950	7950	7950	12
483	20241114	104500	192426330	7950	7950	7950	7940	227
484	20241114	104400	190623800	7950	7940	7950	7930	118
485	20241114	104300	189687060	7960	7960	7960	7960	1
486	20241114	104200	189679100	7960	7960	7960	7960	22
487	20241114	104100	189503980	7960	7950	7960	7950	148
488	20241114	104000	188327170	7950	7970	7970	7950	333
489	20241114	103900	185676520	7960	7960	7970	7960	5029
490	20241114	103800	145603970	7960	7970	7970	7960	140
491	20241114	103700	144489380	7950	7980	7980	7950	311
492	20241114	103600	142013800	7970	7990	7990	7970	233
493	20241114	103500	140156350	7980	7990	7990	7980	774
494	20241114	103400	133975220	8000	8000	8000	8000	1
495	20241114	103300	133967220	8000	8000	8000	8000	200
496	20241114	103200	132367220	8020	8020	8020	8020	11
497	20241114	103100	132279000	8020	8010	8020	8010	264
498	20241114	103000	130164350	7990	7990	7990	7990	1
499	20241114	102900	130156360	7990	8020	8020	7990	323
500	20241114	102800	127570850	8020	8010	8020	8010	51
501	20241114	102700	127162130	8020	8020	8020	8020	214
502	20241114	102600	125445850	8020	8000	8020	8000	102
503	20241114	102500	124629830	8030	8040	8040	8030	124
504	20241114	102400	123634030	8050	8040	8050	8040	1110
505	20241114	102300	114702140	8040	8030	8040	8030	143
506	20241114	102200	113552550	8040	8030	8040	8030	1031
507	20241114	102100	105265360	8030	8010	8030	8010	1399
508	20241114	102000	94037160	8010	8010	8010	8010	75
509	20241114	101900	93436410	8010	7990	8010	7960	376
510	20241114	101800	90436050	8030	8030	8030	8030	0
511	20241114	101700	90436050	8030	8030	8030	8030	0
512	20241114	101600	90436050	8030	7990	8030	7980	305
513	20241114	101500	87989340	8040	8030	8040	8030	60
514	20241114	101400	87507500	8040	8000	8050	8000	1244
515	20241114	101300	77525040	8000	8000	8000	8000	5
516	20241114	101200	77485040	7970	8000	8000	7970	842
517	20241114	101100	70758620	8000	7990	8000	7990	121
518	20241114	101000	69790640	8000	8000	8010	7990	567
519	20241114	100900	65255630	7990	7980	7990	7980	1237
520	20241114	100800	55372300	7960	7960	7990	7960	383
521	20241114	100700	52320490	7980	7960	7980	7960	116
522	20241114	100600	51396100	7960	7930	7960	7920	464
523	20241114	100500	47713140	7930	7910	7930	7910	156
524	20241114	100400	46478250	7850	7900	7920	7850	1161
525	20241114	100300	37307530	7920	7840	7920	7840	185
526	20241114	100200	35846050	7910	7870	7920	7830	996
527	20241114	100100	27994790	7870	7850	7870	7820	243
528	20241114	100000	26085760	7860	7810	7860	7810	3340