KissMeData/008490/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	185200	96157850	13220	13220	13220	13220	145
3	20241202	185100	96157850	13220	13220	13220	13220	0
4	20241202	185000	96157850	13220	13220	13220	13220	0
5	20241202	184900	96157850	13220	13220	13220	13220	0
6	20241202	184800	96157850	13220	13220	13220	13220	0
7	20241202	184700	96157850	13220	13220	13220	13220	0
8	20241202	184600	96157850	13220	13220	13220	13220	0
9	20241202	184500	96157850	13220	13220	13220	13220	0
10	20241202	184400	96157850	13220	13220	13220	13220	0
11	20241202	184300	96157850	13220	13220	13220	13220	0
12	20241202	184200	96157850	13220	13220	13220	13220	0
13	20241202	184100	96157850	13220	13220	13220	13220	0
14	20241202	184000	96157850	13220	13220	13220	13220	0
15	20241202	183900	96157850	13220	13220	13220	13220	0
16	20241202	183800	96157850	13220	13220	13220	13220	0
17	20241202	183700	96157850	13220	13220	13220	13220	0
18	20241202	183600	96157850	13220	13220	13220	13220	0
19	20241202	183500	96157850	13220	13220	13220	13220	0
20	20241202	183400	96157850	13220	13220	13220	13220	0
21	20241202	183300	96157850	13220	13220	13220	13220	0
22	20241202	183200	96157850	13220	13220	13220	13220	0
23	20241202	183100	96157850	13220	13220	13220	13220	0
24	20241202	183000	96157850	13220	13220	13220	13220	0
25	20241202	182900	96157850	13220	13220	13220	13220	0
26	20241202	182800	96157850	13220	13220	13220	13220	0
27	20241202	182700	96157850	13220	13220	13220	13220	0
28	20241202	182600	96157850	13220	13220	13220	13220	0
29	20241202	182500	96157850	13220	13220	13220	13220	0
30	20241202	182400	96157850	13220	13220	13220	13220	0
31	20241202	182300	96157850	13220	13220	13220	13220	0
32	20241202	182200	96157850	13220	13220	13220	13220	145
33	20241202	182100	96157850	13220	13220	13220	13220	0
34	20241202	182000	96157850	13220	13220	13220	13220	0
35	20241202	181900	96157850	13220	13220	13220	13220	0
36	20241202	181800	96157850	13220	13220	13220	13220	0
37	20241202	181700	96157850	13220	13220	13220	13220	0
38	20241202	181600	96157850	13220	13220	13220	13220	0
39	20241202	181500	96157850	13220	13220	13220	13220	0
40	20241202	181400	96157850	13220	13220	13220	13220	0
41	20241202	181300	96157850	13220	13220	13220	13220	0
42	20241202	181200	96157850	13220	13220	13220	13220	0
43	20241202	181100	96157850	13220	13220	13220	13220	0
44	20241202	181000	96157850	13220	13220	13220	13220	0
45	20241202	180900	96157850	13220	13220	13220	13220	0
46	20241202	180800	96157850	13220	13220	13220	13220	0
47	20241202	180700	96157850	13220	13220	13220	13220	0
48	20241202	180600	96157850	13220	13220	13220	13220	0
49	20241202	180500	96157850	13220	13220	13220	13220	0
50	20241202	180400	96157850	13220	13220	13220	13220	0
51	20241202	180300	96157850	13220	13220	13220	13220	0
52	20241202	180200	96157850	13220	13220	13220	13220	0
53	20241202	180100	96157850	13220	13220	13220	13220	0
54	20241202	180000	96157850	13220	13220	13220	13220	0
55	20241202	175900	96157850	13220	13220	13220	13220	0
56	20241202	175800	96157850	13220	13220	13220	13220	0
57	20241202	175700	96157850	13220	13220	13220	13220	0
58	20241202	175600	96157850	13220	13220	13220	13220	0
59	20241202	175500	96157850	13220	13220	13220	13220	0
60	20241202	175400	96157850	13220	13220	13220	13220	0
61	20241202	175300	96157850	13220	13220	13220	13220	0
62	20241202	175200	96157850	13220	13220	13220	13220	145
63	20241202	175100	96157850	13220	13220	13220	13220	0
64	20241202	175000	96157850	13220	13220	13220	13220	0
65	20241202	174900	96157850	13220	13220	13220	13220	0
66	20241202	174800	96157850	13220	13220	13220	13220	0
67	20241202	174700	96157850	13220	13220	13220	13220	0
68	20241202	174600	96157850	13220	13220	13220	13220	0
69	20241202	174500	96157850	13220	13220	13220	13220	0
70	20241202	174400	96157850	13220	13220	13220	13220	0
71	20241202	174300	96157850	13220	13220	13220	13220	0
72	20241202	174200	96157850	13220	13220	13220	13220	0
73	20241202	174100	96157850	13220	13220	13220	13220	0
74	20241202	174000	96157850	13220	13220	13220	13220	0
75	20241202	173900	96157850	13220	13220	13220	13220	0
76	20241202	173800	96157850	13220	13220	13220	13220	0
77	20241202	173700	96157850	13220	13220	13220	13220	0
78	20241202	173600	96157850	13220	13220	13220	13220	0
79	20241202	173500	96157850	13220	13220	13220	13220	0
80	20241202	173400	96157850	13220	13220	13220	13220	0
81	20241202	173300	96157850	13220	13220	13220	13220	0
82	20241202	173200	96157850	13220	13220	13220	13220	0
83	20241202	173100	96157850	13220	13220	13220	13220	0
84	20241202	173000	96157850	13220	13220	13220	13220	0
85	20241202	172900	96157850	13220	13220	13220	13220	0
86	20241202	172800	96157850	13220	13220	13220	13220	0
87	20241202	172700	96157850	13220	13220	13220	13220	0
88	20241202	172600	96157850	13220	13220	13220	13220	0
89	20241202	172500	96157850	13220	13220	13220	13220	0
90	20241202	172400	96157850	13220	13220	13220	13220	0
91	20241202	172300	96157850	13220	13220	13220	13220	0
92	20241202	172200	96157850	13220	13220	13220	13220	145
93	20241202	172100	96157850	13220	13220	13220	13220	0
94	20241202	172000	96157850	13220	13220	13220	13220	0
95	20241202	171900	96157850	13220	13220	13220	13220	0
96	20241202	171800	96157850	13220	13220	13220	13220	0
97	20241202	171700	96157850	13220	13220	13220	13220	0
98	20241202	171600	96157850	13220	13220	13220	13220	0
99	20241202	171500	96157850	13220	13220	13220	13220	0
100	20241202	171400	96157850	13220	13220	13220	13220	0
101	20241202	171300	96157850	13220	13220	13220	13220	0
102	20241202	171200	96157850	13220	13220	13220	13220	0
103	20241202	171100	96157850	13220	13220	13220	13220	0
104	20241202	171000	96157850	13220	13220	13220	13220	0
105	20241202	170900	96157850	13220	13220	13220	13220	0
106	20241202	170800	96157850	13220	13220	13220	13220	0
107	20241202	170700	96157850	13220	13220	13220	13220	0
108	20241202	170600	96157850	13220	13220	13220	13220	0
109	20241202	170500	96157850	13220	13220	13220	13220	0
110	20241202	170400	96157850	13220	13220	13220	13220	0
111	20241202	170300	96157850	13220	13220	13220	13220	0
112	20241202	170200	96157850	13220	13220	13220	13220	0
113	20241202	170100	96157850	13220	13220	13220	13220	0
114	20241202	170000	96157850	13220	13220	13220	13220	0
115	20241202	165900	96157850	13220	13220	13220	13220	0
116	20241202	165800	96157850	13220	13220	13220	13220	0
117	20241202	165700	96157850	13220	13220	13220	13220	0
118	20241202	165600	96157850	13220	13220	13220	13220	0
119	20241202	165500	96157850	13220	13220	13220	13220	0
120	20241202	165400	96157850	13220	13220	13220	13220	0
121	20241202	165300	96157850	13220	13220	13220	13220	0
122	20241202	165200	96157850	13220	13220	13220	13220	145
123	20241202	165100	96157850	13220	13220	13220	13220	0
124	20241202	165000	96157850	13220	13220	13220	13220	0
125	20241202	164900	96157850	13220	13220	13220	13220	0
126	20241202	164800	96157850	13220	13220	13220	13220	0
127	20241202	164700	96157850	13220	13220	13220	13220	0
128	20241202	164600	96157850	13220	13220	13220	13220	0
129	20241202	164500	96157850	13220	13220	13220	13220	0
130	20241202	164400	96157850	13220	13220	13220	13220	0
131	20241202	164300	96157850	13220	13220	13220	13220	0
132	20241202	164200	96157850	13220	13220	13220	13220	0
133	20241202	164100	96157850	13220	13220	13220	13220	0
134	20241202	164000	96157850	13220	13220	13220	13220	0
135	20241202	163900	96157850	13220	13220	13220	13220	0
136	20241202	163800	96157850	13220	13220	13220	13220	0
137	20241202	163700	96157850	13220	13220	13220	13220	0
138	20241202	163600	96157850	13220	13220	13220	13220	0
139	20241202	163500	96157850	13220	13220	13220	13220	0
140	20241202	163400	96157850	13220	13220	13220	13220	0
141	20241202	163300	96157850	13220	13220	13220	13220	0
142	20241202	163200	96157850	13220	13220	13220	13220	0
143	20241202	163100	96157850	13220	13220	13220	13220	0
144	20241202	163000	96157850	13220	13220	13220	13220	0
145	20241202	162900	96157850	13220	13220	13220	13220	0
146	20241202	162800	96157850	13220	13220	13220	13220	0
147	20241202	162700	96157850	13220	13220	13220	13220	0
148	20241202	162600	96157850	13220	13220	13220	13220	0
149	20241202	162500	96157850	13220	13220	13220	13220	0
150	20241202	162400	96157850	13220	13220	13220	13220	0
151	20241202	162300	96157850	13220	13220	13220	13220	0
152	20241202	162200	96157850	13220	13220	13220	13220	145
153	20241202	162100	96157850	13220	13220	13220	13220	0
154	20241202	162000	96157850	13220	13220	13220	13220	0
155	20241202	161900	96157850	13220	13220	13220	13220	0
156	20241202	161800	96157850	13220	13220	13220	13220	0
157	20241202	161700	96157850	13220	13220	13220	13220	0
158	20241202	161600	96157850	13220	13220	13220	13220	0
159	20241202	161500	96157850	13220	13220	13220	13220	0
160	20241202	161400	96157850	13220	13220	13220	13220	0
161	20241202	161300	96157850	13220	13220	13220	13220	0
162	20241202	161200	96157850	13220	13220	13220	13220	0
163	20241202	161100	96157850	13220	13220	13220	13220	0
164	20241202	161000	96157850	13220	13220	13220	13220	0
165	20241202	160900	96157850	13220	13220	13220	13220	0
166	20241202	160800	96157850	13220	13220	13220	13220	0
167	20241202	160700	96157850	13220	13220	13220	13220	0
168	20241202	160600	96157850	13220	13220	13220	13220	0
169	20241202	160500	96157850	13220	13220	13220	13220	0
170	20241202	160400	96157850	13220	13220	13220	13220	0
171	20241202	160300	96157850	13220	13220	13220	13220	0
172	20241202	160200	96157850	13220	13220	13220	13220	0
173	20241202	160100	96157850	13220	13220	13220	13220	0
174	20241202	160000	96157850	13220	13220	13220	13220	0
175	20241202	155900	96157850	13220	13220	13220	13220	0
176	20241202	155800	96157850	13220	13220	13220	13220	0
177	20241202	155700	96157850	13220	13220	13220	13220	0
178	20241202	155600	96157850	13220	13220	13220	13220	0
179	20241202	155500	96157850	13220	13220	13220	13220	0
180	20241202	155400	96157850	13220	13220	13220	13220	0
181	20241202	155300	96157850	13220	13220	13220	13220	0
182	20241202	155200	96157850	13220	13220	13220	13220	145
183	20241202	155100	96157850	13220	13220	13220	13220	0
184	20241202	155000	96157850	13220	13220	13220	13220	0
185	20241202	154900	96157850	13220	13220	13220	13220	0
186	20241202	154800	96157850	13220	13220	13220	13220	0
187	20241202	154700	96157850	13220	13220	13220	13220	0
188	20241202	154600	96157850	13220	13220	13220	13220	0
189	20241202	154500	96157850	13220	13220	13220	13220	0
190	20241202	154400	96157850	13220	13220	13220	13220	0
191	20241202	154300	96157850	13220	13220	13220	13220	0
192	20241202	154200	96157850	13220	13220	13220	13220	0
193	20241202	154100	96157850	13220	13220	13220	13220	0
194	20241202	154000	96157850	13220	13220	13220	13220	0
195	20241202	153900	96157850	13220	13220	13220	13220	0
196	20241202	153800	96157850	13220	13220	13220	13220	0
197	20241202	153700	96157850	13220	13220	13220	13220	0
198	20241202	153600	96157850	13220	13220	13220	13220	0
199	20241202	153500	96157850	13220	13220	13220	13220	0
200	20241202	153400	96157850	13220	13220	13220	13220	0
201	20241202	153300	96157850	13220	13220	13220	13220	0
202	20241202	153200	96157850	13220	13220	13220	13220	0
203	20241202	153100	96157850	13220	13220	13220	13220	0
204	20241202	153000	96157850	13220	13220	13220	13220	145
205	20241202	152900	94240950	13200	13200	13200	13200	0
206	20241202	152800	94240950	13200	13200	13200	13200	0
207	20241202	152700	94240950	13200	13200	13200	13200	0
208	20241202	152600	94240950	13200	13200	13200	13200	0
209	20241202	152500	94240950	13200	13200	13200	13200	0
210	20241202	152400	94240950	13200	13200	13200	13200	0
211	20241202	152300	94240950	13200	13200	13200	13200	0
212	20241202	152200	94240950	13200	13200	13200	13200	0
213	20241202	152100	94240950	13200	13200	13200	13200	0
214	20241202	152000	94240950	13200	13200	13200	13200	0
215	20241202	151900	94240950	13200	13220	13220	13200	17
216	20241202	151800	94016410	13220	13220	13220	13220	1
217	20241202	151700	94003190	13220	13220	13220	13220	17
218	20241202	151600	93778450	13220	13220	13220	13220	4
219	20241202	151500	93725570	13220	13220	13220	13220	1
220	20241202	151400	93712350	13210	13210	13210	13210	0
221	20241202	151300	93712350	13210	13210	13210	13210	0
222	20241202	151200	93712350	13210	13210	13210	13210	0
223	20241202	151100	93712350	13210	13210	13210	13210	3
224	20241202	151000	93672720	13200	13210	13210	13200	2
225	20241202	150900	93646310	13210	13210	13220	13210	55
226	20241202	150800	92919750	13210	13210	13210	13210	0
227	20241202	150700	92919750	13210	13210	13210	13210	75
228	20241202	150600	91929000	13220	13220	13230	13220	31
229	20241202	150500	91519160	13220	13220	13220	13220	0
230	20241202	150400	91519160	13220	13220	13220	13220	0
231	20241202	150300	91519160	13220	13220	13220	13220	2
232	20241202	150200	91492720	13230	13230	13230	13230	1
233	20241202	150100	91479490	13230	13230	13230	13230	0
234	20241202	150000	91479490	13230	13230	13230	13230	2
235	20241202	145900	91453030	13230	13230	13230	13230	0
236	20241202	145800	91453030	13230	13230	13230	13230	1
237	20241202	145700	91439800	13230	13230	13230	13230	1
238	20241202	145600	91426570	13240	13240	13240	13240	1
239	20241202	145500	91413330	13230	13230	13230	13230	7
240	20241202	145400	91320720	13230	13230	13230	13230	1
241	20241202	145300	91307490	13210	13210	13210	13210	0
242	20241202	145200	91307490	13210	13210	13210	13210	1
243	20241202	145100	91294280	13210	13230	13230	13200	336
244	20241202	145000	86857170	13230	13230	13230	13230	10
245	20241202	144900	86724870	13230	13230	13230	13230	0
246	20241202	144800	86724870	13230	13230	13230	13230	0
247	20241202	144700	86724870	13230	13230	13230	13230	3
248	20241202	144600	86685180	13230	13230	13230	13230	1
249	20241202	144500	86671950	13230	13230	13230	13230	1
250	20241202	144400	86658720	13230	13230	13230	13230	0
251	20241202	144300	86658720	13230	13230	13230	13230	2
252	20241202	144200	86632260	13220	13220	13220	13220	0
253	20241202	144100	86632260	13220	13220	13220	13220	0
254	20241202	144000	86632260	13220	13220	13220	13220	3
255	20241202	143900	86592600	13220	13220	13220	13220	0
256	20241202	143800	86592600	13220	13220	13220	13220	0
257	20241202	143700	86592600	13220	13220	13220	13220	0
258	20241202	143600	86592600	13220	13220	13220	13220	0
259	20241202	143500	86592600	13220	13220	13230	13220	5
260	20241202	143400	86526470	13220	13220	13220	13220	0
261	20241202	143300	86526470	13220	13220	13220	13220	1
262	20241202	143200	86513250	13220	13220	13220	13220	0
263	20241202	143100	86513250	13220	13220	13220	13220	0
264	20241202	143000	86513250	13220	13220	13220	13220	0
265	20241202	142900	86513250	13220	13220	13220	13220	1
266	20241202	142800	86500030	13220	13220	13220	13220	4
267	20241202	142700	86447150	13220	13220	13220	13220	0
268	20241202	142600	86447150	13220	13220	13220	13220	0
269	20241202	142500	86447150	13220	13220	13220	13220	0
270	20241202	142400	86447150	13220	13220	13220	13220	0
271	20241202	142300	86447150	13220	13220	13220	13220	0
272	20241202	142200	86447150	13220	13220	13220	13220	15
273	20241202	142100	86248850	13220	13220	13220	13220	0
274	20241202	142000	86248850	13220	13220	13220	13220	0
275	20241202	141900	86248850	13220	13220	13220	13220	0
276	20241202	141800	86248850	13220	13220	13220	13220	0
277	20241202	141700	86248850	13220	13220	13220	13220	0
278	20241202	141600	86248850	13220	13220	13220	13220	68
279	20241202	141500	85349890	13230	13230	13230	13230	0
280	20241202	141400	85349890	13230	13220	13230	13220	12
281	20241202	141300	85191230	13220	13220	13220	13220	1
282	20241202	141200	85178010	13220	13220	13220	13220	1
283	20241202	141100	85164790	13220	13220	13220	13220	0
284	20241202	141000	85164790	13220	13220	13220	13220	1
285	20241202	140900	85151570	13220	13220	13220	13220	14
286	20241202	140800	84966490	13220	13220	13220	13220	0
287	20241202	140700	84966490	13220	13220	13220	13220	0
288	20241202	140600	84966490	13220	13220	13220	13220	0
289	20241202	140500	84966490	13220	13220	13220	13220	0
290	20241202	140400	84966490	13220	13220	13220	13220	0
291	20241202	140300	84966490	13220	13220	13220	13220	0
292	20241202	140200	84966490	13220	13220	13220	13220	3
293	20241202	140100	84926830	13230	13230	13230	13230	2
294	20241202	140000	84900370	13230	13230	13230	13230	4
295	20241202	135900	84847450	13230	13230	13230	13230	2
296	20241202	135800	84820990	13230	13230	13230	13230	1
297	20241202	135700	84807760	13230	13230	13230	13230	0
298	20241202	135600	84807760	13230	13230	13230	13230	0
299	20241202	135500	84807760	13230	13230	13230	13230	11
300	20241202	135400	84662230	13230	13230	13230	13230	7
301	20241202	135300	84569620	13230	13230	13230	13230	0
302	20241202	135200	84569620	13230	13230	13230	13230	0
303	20241202	135100	84569620	13230	13230	13230	13230	0
304	20241202	135000	84569620	13230	13230	13230	13230	3
305	20241202	134900	84529930	13230	13230	13230	13230	1
306	20241202	134800	84516700	13230	13230	13230	13230	1
307	20241202	134700	84503470	13220	13220	13220	13220	7
308	20241202	134600	84410930	13200	13200	13200	13200	0
309	20241202	134500	84410930	13200	13200	13200	13200	0
310	20241202	134400	84410930	13200	13200	13200	13200	0
311	20241202	134300	84410930	13200	13200	13200	13200	40
312	20241202	134200	83882930	13200	13200	13200	13200	0
313	20241202	134100	83882930	13200	13210	13210	13200	20
314	20241202	134000	83618800	13220	13230	13230	13220	20
315	20241202	133900	83354370	13230	13230	13230	13230	141
316	20241202	133800	81488940	13240	13240	13240	13240	0
317	20241202	133700	81488940	13240	13240	13240	13240	0
318	20241202	133600	81488940	13240	13270	13280	13240	354
319	20241202	133500	76798770	13260	13260	13260	13260	5
320	20241202	133400	76732470	13260	13260	13260	13260	0
321	20241202	133300	76732470	13260	13270	13270	13260	2
322	20241202	133200	76705940	13280	13280	13280	13280	0
323	20241202	133100	76705940	13280	13280	13280	13280	3
324	20241202	133000	76666100	13280	13280	13280	13280	0
325	20241202	132900	76666100	13280	13280	13280	13280	0
326	20241202	132800	76666100	13280	13280	13280	13280	0
327	20241202	132700	76666100	13280	13280	13280	13280	0
328	20241202	132600	76666100	13280	13280	13280	13280	0
329	20241202	132500	76666100	13280	13280	13280	13280	0
330	20241202	132400	76666100	13280	13280	13280	13280	10
331	20241202	132300	76533300	13280	13280	13280	13280	0
332	20241202	132200	76533300	13280	13280	13280	13280	0
333	20241202	132100	76533300	13280	13280	13280	13280	0
334	20241202	132000	76533300	13280	13280	13280	13280	2
335	20241202	131900	76506740	13280	13280	13280	13280	0
336	20241202	131800	76506740	13280	13270	13280	13270	12
337	20241202	131700	76347390	13280	13280	13280	13280	0
338	20241202	131600	76347390	13280	13280	13280	13280	0
339	20241202	131500	76347390	13280	13280	13280	13280	0
340	20241202	131400	76347390	13280	13280	13280	13280	0
341	20241202	131300	76347390	13280	13280	13280	13280	0
342	20241202	131200	76347390	13280	13280	13280	13280	0
343	20241202	131100	76347390	13280	13280	13280	13280	0
344	20241202	131000	76347390	13280	13280	13280	13280	0
345	20241202	130900	76347390	13280	13280	13280	13280	0
346	20241202	130800	76347390	13280	13280	13280	13280	0
347	20241202	130700	76347390	13280	13280	13280	13280	0
348	20241202	130600	76347390	13280	13280	13280	13280	0
349	20241202	130500	76347390	13280	13280	13280	13280	0
350	20241202	130400	76347390	13280	13280	13280	13280	0
351	20241202	130300	76347390	13280	13270	13280	13270	7
352	20241202	130200	76254490	13270	13270	13270	13270	0
353	20241202	130100	76254490	13270	13270	13270	13270	1
354	20241202	130000	76241220	13270	13270	13270	13270	2
355	20241202	125900	76214680	13280	13280	13280	13280	0
356	20241202	125800	76214680	13280	13280	13280	13280	2
357	20241202	125700	76188120	13270	13270	13270	13270	0
358	20241202	125600	76188120	13270	13270	13270	13270	0
359	20241202	125500	76188120	13270	13270	13270	13270	0
360	20241202	125400	76188120	13270	13280	13280	13270	6
361	20241202	125300	76108460	13280	13280	13280	13280	0
362	20241202	125200	76108460	13280	13280	13280	13280	0
363	20241202	125100	76108460	13280	13280	13280	13280	0
364	20241202	125000	76108460	13280	13280	13280	13280	1
365	20241202	124900	76095180	13290	13280	13290	13280	11
366	20241202	124800	75949080	13280	13280	13280	13280	0
367	20241202	124700	75949080	13280	13280	13280	13280	1
368	20241202	124600	75935800	13280	13280	13280	13280	0
369	20241202	124500	75935800	13280	13280	13280	13280	0
370	20241202	124400	75935800	13280	13280	13280	13280	0
371	20241202	124300	75935800	13280	13280	13280	13280	0
372	20241202	124200	75935800	13280	13280	13280	13280	0
373	20241202	124100	75935800	13280	13280	13280	13280	0
374	20241202	124000	75935800	13280	13270	13280	13270	2
375	20241202	123900	75909250	13280	13280	13280	13280	0
376	20241202	123800	75909250	13280	13270	13280	13270	33
377	20241202	123700	75471310	13270	13270	13270	13270	1
378	20241202	123600	75458040	13260	13260	13260	13260	0
379	20241202	123500	75458040	13260	13270	13370	13260	223
380	20241202	123400	72495630	13270	13270	13270	13270	0
381	20241202	123300	72495630	13270	13270	13270	13270	0
382	20241202	123200	72495630	13270	13270	13270	13270	0
383	20241202	123100	72495630	13270	13290	13290	13270	9
384	20241202	123000	72376130	13280	13290	13300	13280	271
385	20241202	122900	68771880	13300	13300	13360	13300	26
386	20241202	122800	68425620	13300	13310	13310	13300	3
387	20241202	122700	68385710	13280	13280	13280	13280	0
388	20241202	122600	68385710	13280	13280	13280	13280	122
389	20241202	122500	66765550	13280	13270	13280	13270	326
390	20241202	122400	62436370	13280	13280	13280	13280	0
391	20241202	122300	62436370	13280	13280	13280	13280	100
392	20241202	122200	61108370	13280	13280	13280	13280	118
393	20241202	122100	59541330	13280	13280	13280	13280	0
394	20241202	122000	59541330	13280	13280	13280	13280	0
395	20241202	121900	59541330	13280	13280	13280	13280	10
396	20241202	121800	59408530	13280	13280	13280	13280	1
397	20241202	121700	59395250	13280	13280	13280	13280	1
398	20241202	121600	59381970	13270	13270	13270	13270	0
399	20241202	121500	59381970	13270	13270	13270	13270	2
400	20241202	121400	59355430	13270	13270	13270	13270	9
401	20241202	121300	59236000	13280	13280	13280	13280	1
402	20241202	121200	59222720	13280	13280	13280	13280	1
403	20241202	121100	59209440	13280	13280	13280	13280	2
404	20241202	121000	59182880	13280	13280	13280	13280	4
405	20241202	120900	59129760	13280	13280	13280	13280	1
406	20241202	120800	59116480	13260	13260	13260	13260	0
407	20241202	120700	59116480	13260	13260	13260	13260	0
408	20241202	120600	59116480	13260	13260	13260	13260	0
409	20241202	120500	59116480	13260	13260	13260	13260	0
410	20241202	120400	59116480	13260	13270	13270	13260	74
411	20241202	120300	58135230	13260	13260	13260	13260	0
412	20241202	120200	58135230	13260	13280	13280	13260	9
413	20241202	120100	58015790	13280	13260	13280	13260	3
414	20241202	120000	57975990	13260	13260	13290	13260	12
415	20241202	115900	57816820	13280	13260	13300	13260	22
416	20241202	115800	57524710	13280	13290	13300	13260	14
417	20241202	115700	57338810	13260	13280	13300	13260	9
418	20241202	115600	57219370	13370	13260	13370	13260	26
419	20241202	115500	56874500	13260	13280	13300	13260	22
420	20241202	115400	56582240	13300	13260	13320	13260	40
421	20241202	115300	56051080	13270	13290	13370	13250	28
422	20241202	115200	55679540	13260	13290	13370	13250	60
423	20241202	115100	54882210	13290	13290	13290	13290	16
424	20241202	115000	54669570	13290	13260	13290	13250	21
425	20241202	114900	54391110	13280	13260	13280	13260	10
426	20241202	114800	54258450	13280	13270	13370	13260	51
427	20241202	114700	53580980	13290	13290	13290	13290	0
428	20241202	114600	53580980	13290	13260	13370	13260	30
429	20241202	114500	53183040	13370	13250	13370	13250	93
430	20241202	114400	51950040	13250	13250	13250	13250	0
431	20241202	114300	51950040	13250	13250	13250	13250	0
432	20241202	114200	51950040	13250	13250	13250	13250	1
433	20241202	114100	51936790	13250	13250	13250	13250	0
434	20241202	114000	51936790	13250	13250	13250	13250	0
435	20241202	113900	51936790	13250	13250	13250	13250	0
436	20241202	113800	51936790	13250	13250	13250	13250	0
437	20241202	113700	51936790	13250	13250	13250	13250	0
438	20241202	113600	51936790	13250	13250	13250	13250	10
439	20241202	113500	51804290	13250	13250	13250	13250	0
440	20241202	113400	51804290	13250	13250	13250	13250	0
441	20241202	113300	51804290	13250	13250	13250	13250	2
442	20241202	113200	51777790	13250	13250	13250	13250	1
443	20241202	113100	51764540	13250	13250	13250	13250	1
444	20241202	113000	51751290	13250	13250	13250	13250	1
445	20241202	112900	51738040	13230	13250	13250	13230	21
446	20241202	112800	51460190	13250	13250	13250	13250	0
447	20241202	112700	51460190	13250	13250	13250	13250	0
448	20241202	112600	51460190	13250	13250	13250	13250	0
449	20241202	112500	51460190	13250	13250	13250	13250	1
450	20241202	112400	51446940	13250	13250	13250	13250	1
451	20241202	112300	51433690	13250	13250	13250	13250	0
452	20241202	112200	51433690	13250	13250	13250	13250	1
453	20241202	112100	51420440	13250	13230	13250	13230	2
454	20241202	112000	51393960	13230	13230	13230	13230	0
455	20241202	111900	51393960	13230	13230	13230	13230	9
456	20241202	111800	51274890	13250	13250	13250	13250	0
457	20241202	111700	51274890	13250	13250	13250	13250	5
458	20241202	111600	51208640	13260	13260	13260	13260	3
459	20241202	111500	51168860	13260	13280	13280	13250	10
460	20241202	111400	51036110	13300	13300	13300	13300	0
461	20241202	111300	51036110	13300	13280	13300	13280	3
462	20241202	111200	50996250	13290	13260	13290	13260	16
463	20241202	111100	50783640	13290	13240	13380	13240	86
464	20241202	111000	49643050	13240	13240	13240	13240	0
465	20241202	110900	49643050	13240	13240	13240	13240	0
466	20241202	110800	49643050	13240	13240	13240	13240	0
467	20241202	110700	49643050	13240	13240	13240	13240	0
468	20241202	110600	49643050	13240	13240	13240	13240	0
469	20241202	110500	49643050	13240	13240	13240	13240	0
470	20241202	110400	49643050	13240	13240	13240	13240	5
471	20241202	110300	49576850	13240	13240	13240	13240	0
472	20241202	110200	49576850	13240	13240	13240	13240	14
473	20241202	110100	49391490	13240	13240	13240	13240	0
474	20241202	110000	49391490	13240	13240	13240	13240	0
475	20241202	105900	49391490	13240	13240	13240	13240	0
476	20241202	105800	49391490	13240	13240	13240	13240	0
477	20241202	105700	49391490	13240	13240	13240	13240	0
478	20241202	105600	49391490	13240	13240	13240	13240	0
479	20241202	105500	49391490	13240	13240	13240	13240	0
480	20241202	105400	49391490	13240	13240	13240	13240	0
481	20241202	105300	49391490	13240	13240	13240	13240	0
482	20241202	105200	49391490	13240	13240	13240	13240	0
483	20241202	105100	49391490	13240	13240	13240	13240	0
484	20241202	105000	49391490	13240	13240	13240	13240	0
485	20241202	104900	49391490	13240	13240	13240	13240	0
486	20241202	104800	49391490	13240	13240	13240	13240	0
487	20241202	104700	49391490	13240	13240	13240	13240	0
488	20241202	104600	49391490	13240	13240	13240	13240	13
489	20241202	104500	49219370	13240	13230	13240	13230	177
490	20241202	104400	46877650	13230	13230	13230	13230	0
491	20241202	104300	46877650	13230	13230	13230	13230	0
492	20241202	104200	46877650	13230	13230	13230	13230	0
493	20241202	104100	46877650	13230	13230	13230	13230	0
494	20241202	104000	46877650	13230	13230	13230	13230	0
495	20241202	103900	46877650	13230	13230	13230	13230	0
496	20241202	103800	46877650	13230	13210	13230	13210	40
497	20241202	103700	46348480	13220	13220	13220	13220	0
498	20241202	103600	46348480	13220	13190	13220	13180	12
499	20241202	103500	46190200	13210	13190	13210	13170	48
500	20241202	103400	45556730	13210	13230	13240	13210	55
501	20241202	103300	44830070	13230	13220	13230	13220	2
502	20241202	103200	44803620	13230	13200	13230	13200	4
503	20241202	103100	44750750	13230	13230	13230	13230	0
504	20241202	103000	44750750	13230	13230	13230	13230	0
505	20241202	102900	44750750	13230	13210	13230	13180	8
506	20241202	102800	44645100	13180	13220	13380	13180	121
507	20241202	102700	43030690	13180	13180	13220	13180	7
508	20241202	102600	42938320	13210	13210	13210	13180	32
509	20241202	102500	42516470	13210	13180	13380	13180	226
510	20241202	102400	39519170	13160	13220	13230	13160	346
511	20241202	102300	34954550	13220	13220	13220	13220	26
512	20241202	102200	34610830	13220	13220	13220	13220	8
513	20241202	102100	34505070	13220	13190	13220	13190	6
514	20241202	102000	34425820	13190	13240	13250	13170	319
515	20241202	101900	30214580	13250	13250	13250	13250	0
516	20241202	101800	30214580	13250	13250	13250	13250	0
517	20241202	101700	30214580	13250	13230	13250	13230	4
518	20241202	101600	30161620	13250	13230	13250	13230	2
519	20241202	101500	30135140	13250	13230	13250	13230	4
520	20241202	101400	30082180	13240	13240	13240	13230	6
521	20241202	101300	30002770	13240	13240	13240	13230	11
522	20241202	101200	29857140	13240	13250	13250	13240	32
523	20241202	101100	29433450	13260	13250	13260	13240	27
524	20241202	101000	29075900	13250	13240	13250	13240	30
525	20241202	100900	28678690	13250	13250	13250	13250	1
526	20241202	100800	28665440	13260	13250	13260	13250	7
527	20241202	100700	28572670	13260	13280	13290	13260	7
528	20241202	100600	28479760	13280	13340	13390	13280	20
529	20241202	100500	28213150	13250	13260	13270	13240	26
530	20241202	100400	27868480	13260	13260	13280	13250	26
531	20241202	100300	27523680	13250	13230	13470	13230	116
532	20241202	100200	25979060	13240	13240	13240	13240	0
533	20241202	100100	25979060	13240	13240	13240	13240	0
534	20241202	100000	25979060	13240	13240	13240	13240	5
535	20241202	095900	25912860	13240	13240	13240	13240	0
536	20241202	095800	25912860	13240	13240	13240	13240	3
537	20241202	095700	25873140	13240	13230	13240	13230	7
538	20241202	095600	25780510	13230	13230	13230	13230	0
539	20241202	095500	25780510	13230	13230	13230	13230	0
540	20241202	095400	25780510	13230	13220	13230	13220	67
541	20241202	095300	24894660	13200	13210	13210	13200	32
542	20241202	095200	24472240	13210	13210	13210	13210	0
543	20241202	095100	24472240	13210	13220	13230	13210	70
544	20241202	095000	23546840	13230	13230	13230	13230	0
545	20241202	094900	23546840	13230	13230	13230	13230	0
546	20241202	094800	23546840	13230	13230	13230	13230	0
547	20241202	094700	23546840	13230	13210	13230	13210	4
548	20241202	094600	23493960	13230	13210	13230	13210	2
549	20241202	094500	23467520	13230	13190	13230	13190	20
550	20241202	094400	23203540	13190	13190	13190	13190	5
551	20241202	094300	23137590	13180	13210	13210	13170	288
552	20241202	094200	19340080	13210	13210	13210	13210	1
553	20241202	094100	19326870	13210	13210	13210	13210	2
554	20241202	094000	19300450	13210	13210	13210	13210	3
555	20241202	093900	19260820	13210	13250	13250	13200	411
556	20241202	093800	13833050	13270	13270	13270	13270	0
557	20241202	093700	13833050	13270	13240	13280	13240	11
558	20241202	093600	13687160	13250	13240	13250	13240	2
559	20241202	093500	13660670	13220	13260	13280	13210	279
560	20241202	093400	9970640	13280	13260	13280	13260	2
561	20241202	093300	9944100	13290	13260	13290	13260	4
562	20241202	093200	9891030	13260	13260	13260	13260	0
563	20241202	093100	9891030	13260	13260	13260	13260	2
564	20241202	093000	9864510	13260	13260	13310	13260	12
565	20241202	092900	9705140	13270	13270	13270	13270	1
566	20241202	092800	9691870	13270	13320	13320	13270	382
567	20241202	092700	4611360	13340	13340	13340	13340	0
568	20241202	092600	4611360	13340	13320	13340	13320	13
569	20241202	092500	4438140	13320	13320	13320	13320	1
570	20241202	092400	4424820	13310	13310	13310	13310	1
571	20241202	092300	4411510	13320	13320	13320	13320	14
572	20241202	092200	4225030	13320	13320	13320	13320	0
573	20241202	092100	4225030	13320	13320	13320	13320	1
574	20241202	092000	4211710	13320	13320	13320	13320	6
575	20241202	091900	4131790	13350	13350	13350	13350	1
576	20241202	091800	4118440	13350	13350	13350	13350	0
577	20241202	091700	4118440	13350	13350	13350	13350	0
578	20241202	091600	4118440	13350	13350	13350	13350	12
579	20241202	091500	3958240	13310	13310	13310	13310	13
580	20241202	091400	3785210	13350	13350	13350	13350	1
581	20241202	091300	3771860	13350	13350	13350	13350	1
582	20241202	091200	3758510	13350	13350	13350	13350	3
583	20241202	091100	3718460	13350	13350	13350	13350	15
584	20241202	091000	3518210	13370	13370	13370	13370	0
585	20241202	090900	3518210	13370	13370	13370	13370	2
586	20241202	090800	3491470	13370	13380	13380	13370	83
587	20241202	090700	2381640	13380	13380	13380	13380	0
588	20241202	090600	2381640	13380	13380	13380	13380	0
589	20241202	090500	2381640	13380	13380	13380	13380	0
590	20241202	090400	2381640	13380	13380	13380	13380	0
591	20241202	090300	2381640	13380	13380	13380	13380	0
592	20241202	090200	2381640	13380	13380	13380	13380	0
593	20241202	090100	2381640	13380	13380	13380	13380	0
594	20241202	090000	2381640	13380	13380	13380	13380	178