KissMeData/000320/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	183100	404095380	13270	13270	13270	13270	947
3	20241206	183000	404095380	13270	13270	13270	13270	0
4	20241206	182900	404095380	13270	13270	13270	13270	0
5	20241206	182800	404095380	13270	13270	13270	13270	0
6	20241206	182700	404095380	13270	13270	13270	13270	0
7	20241206	182600	404095380	13270	13270	13270	13270	0
8	20241206	182500	404095380	13270	13270	13270	13270	0
9	20241206	182400	404095380	13270	13270	13270	13270	0
10	20241206	182300	404095380	13270	13270	13270	13270	0
11	20241206	182200	404095380	13270	13270	13270	13270	0
12	20241206	182100	404095380	13270	13270	13270	13270	0
13	20241206	182000	404095380	13270	13270	13270	13270	0
14	20241206	181900	404095380	13270	13270	13270	13270	0
15	20241206	181800	404095380	13270	13270	13270	13270	0
16	20241206	181700	404095380	13270	13270	13270	13270	0
17	20241206	181600	404095380	13270	13270	13270	13270	0
18	20241206	181500	404095380	13270	13270	13270	13270	0
19	20241206	181400	404095380	13270	13270	13270	13270	0
20	20241206	181300	404095380	13270	13270	13270	13270	0
21	20241206	181200	404095380	13270	13270	13270	13270	0
22	20241206	181100	404095380	13270	13270	13270	13270	0
23	20241206	181000	404095380	13270	13270	13270	13270	0
24	20241206	180900	404095380	13270	13270	13270	13270	0
25	20241206	180800	404095380	13270	13270	13270	13270	0
26	20241206	180700	404095380	13270	13270	13270	13270	0
27	20241206	180600	404095380	13270	13270	13270	13270	0
28	20241206	180500	404095380	13270	13270	13270	13270	0
29	20241206	180400	404095380	13270	13270	13270	13270	0
30	20241206	180300	404095380	13270	13270	13270	13270	0
31	20241206	180200	404095380	13270	13270	13270	13270	0
32	20241206	180100	404095380	13270	13270	13270	13270	947
33	20241206	180000	404095380	13270	13270	13270	13270	0
34	20241206	175900	404095380	13270	13270	13270	13270	0
35	20241206	175800	404095380	13270	13270	13270	13270	0
36	20241206	175700	404095380	13270	13270	13270	13270	0
37	20241206	175600	404095380	13270	13270	13270	13270	0
38	20241206	175500	404095380	13270	13270	13270	13270	0
39	20241206	175400	404095380	13270	13270	13270	13270	0
40	20241206	175300	404095380	13270	13270	13270	13270	0
41	20241206	175200	404095380	13270	13270	13270	13270	0
42	20241206	175100	404095380	13270	13270	13270	13270	0
43	20241206	175000	404095380	13270	13270	13270	13270	0
44	20241206	174900	404095380	13270	13270	13270	13270	0
45	20241206	174800	404095380	13270	13270	13270	13270	0
46	20241206	174700	404095380	13270	13270	13270	13270	0
47	20241206	174600	404095380	13270	13270	13270	13270	0
48	20241206	174500	404095380	13270	13270	13270	13270	0
49	20241206	174400	404095380	13270	13270	13270	13270	0
50	20241206	174300	404095380	13270	13270	13270	13270	0
51	20241206	174200	404095380	13270	13270	13270	13270	0
52	20241206	174100	404095380	13270	13270	13270	13270	0
53	20241206	174000	404095380	13270	13270	13270	13270	0
54	20241206	173900	404095380	13270	13270	13270	13270	0
55	20241206	173800	404095380	13270	13270	13270	13270	0
56	20241206	173700	404095380	13270	13270	13270	13270	0
57	20241206	173600	404095380	13270	13270	13270	13270	0
58	20241206	173500	404095380	13270	13270	13270	13270	0
59	20241206	173400	404095380	13270	13270	13270	13270	0
60	20241206	173300	404095380	13270	13270	13270	13270	0
61	20241206	173200	404095380	13270	13270	13270	13270	0
62	20241206	173100	404095380	13270	13270	13270	13270	947
63	20241206	173000	404095380	13270	13270	13270	13270	0
64	20241206	172900	404095380	13270	13270	13270	13270	0
65	20241206	172800	404095380	13270	13270	13270	13270	0
66	20241206	172700	404095380	13270	13270	13270	13270	0
67	20241206	172600	404095380	13270	13270	13270	13270	0
68	20241206	172500	404095380	13270	13270	13270	13270	0
69	20241206	172400	404095380	13270	13270	13270	13270	0
70	20241206	172300	404095380	13270	13270	13270	13270	0
71	20241206	172200	404095380	13270	13270	13270	13270	0
72	20241206	172100	404095380	13270	13270	13270	13270	0
73	20241206	172000	404095380	13270	13270	13270	13270	0
74	20241206	171900	404095380	13270	13270	13270	13270	0
75	20241206	171800	404095380	13270	13270	13270	13270	0
76	20241206	171700	404095380	13270	13270	13270	13270	0
77	20241206	171600	404095380	13270	13270	13270	13270	0
78	20241206	171500	404095380	13270	13270	13270	13270	0
79	20241206	171400	404095380	13270	13270	13270	13270	0
80	20241206	171300	404095380	13270	13270	13270	13270	0
81	20241206	171200	404095380	13270	13270	13270	13270	0
82	20241206	171100	404095380	13270	13270	13270	13270	0
83	20241206	171000	404095380	13270	13270	13270	13270	0
84	20241206	170900	404095380	13270	13270	13270	13270	0
85	20241206	170800	404095380	13270	13270	13270	13270	0
86	20241206	170700	404095380	13270	13270	13270	13270	0
87	20241206	170600	404095380	13270	13270	13270	13270	0
88	20241206	170500	404095380	13270	13270	13270	13270	0
89	20241206	170400	404095380	13270	13270	13270	13270	0
90	20241206	170300	404095380	13270	13270	13270	13270	0
91	20241206	170200	404095380	13270	13270	13270	13270	0
92	20241206	170100	404095380	13270	13270	13270	13270	947
93	20241206	170000	404095380	13270	13270	13270	13270	0
94	20241206	165900	404095380	13270	13270	13270	13270	0
95	20241206	165800	404095380	13270	13270	13270	13270	0
96	20241206	165700	404095380	13270	13270	13270	13270	0
97	20241206	165600	404095380	13270	13270	13270	13270	0
98	20241206	165500	404095380	13270	13270	13270	13270	0
99	20241206	165400	404095380	13270	13270	13270	13270	0
100	20241206	165300	404095380	13270	13270	13270	13270	0
101	20241206	165200	404095380	13270	13270	13270	13270	0
102	20241206	165100	404095380	13270	13270	13270	13270	0
103	20241206	165000	404095380	13270	13270	13270	13270	0
104	20241206	164900	404095380	13270	13270	13270	13270	0
105	20241206	164800	404095380	13270	13270	13270	13270	0
106	20241206	164700	404095380	13270	13270	13270	13270	0
107	20241206	164600	404095380	13270	13270	13270	13270	0
108	20241206	164500	404095380	13270	13270	13270	13270	0
109	20241206	164400	404095380	13270	13270	13270	13270	0
110	20241206	164300	404095380	13270	13270	13270	13270	0
111	20241206	164200	404095380	13270	13270	13270	13270	0
112	20241206	164100	404095380	13270	13270	13270	13270	0
113	20241206	164000	404095380	13270	13270	13270	13270	0
114	20241206	163900	404095380	13270	13270	13270	13270	0
115	20241206	163800	404095380	13270	13270	13270	13270	0
116	20241206	163700	404095380	13270	13270	13270	13270	0
117	20241206	163600	404095380	13270	13270	13270	13270	0
118	20241206	163500	404095380	13270	13270	13270	13270	0
119	20241206	163400	404095380	13270	13270	13270	13270	0
120	20241206	163300	404095380	13270	13270	13270	13270	0
121	20241206	163200	404095380	13270	13270	13270	13270	0
122	20241206	163100	404095380	13270	13270	13270	13270	947
123	20241206	163000	404095380	13270	13270	13270	13270	0
124	20241206	162900	404095380	13270	13270	13270	13270	0
125	20241206	162800	404095380	13270	13270	13270	13270	0
126	20241206	162700	404095380	13270	13270	13270	13270	0
127	20241206	162600	404095380	13270	13270	13270	13270	0
128	20241206	162500	404095380	13270	13270	13270	13270	0
129	20241206	162400	404095380	13270	13270	13270	13270	0
130	20241206	162300	404095380	13270	13270	13270	13270	0
131	20241206	162200	404095380	13270	13270	13270	13270	0
132	20241206	162100	404095380	13270	13270	13270	13270	0
133	20241206	162000	404095380	13270	13270	13270	13270	0
134	20241206	161900	404095380	13270	13270	13270	13270	0
135	20241206	161800	404095380	13270	13270	13270	13270	0
136	20241206	161700	404095380	13270	13270	13270	13270	0
137	20241206	161600	404095380	13270	13270	13270	13270	0
138	20241206	161500	404095380	13270	13270	13270	13270	0
139	20241206	161400	404095380	13270	13270	13270	13270	0
140	20241206	161300	404095380	13270	13270	13270	13270	0
141	20241206	161200	404095380	13270	13270	13270	13270	0
142	20241206	161100	404095380	13270	13270	13270	13270	0
143	20241206	161000	404095380	13270	13270	13270	13270	0
144	20241206	160900	404095380	13270	13270	13270	13270	0
145	20241206	160800	404095380	13270	13270	13270	13270	0
146	20241206	160700	404095380	13270	13270	13270	13270	0
147	20241206	160600	404095380	13270	13270	13270	13270	0
148	20241206	160500	404095380	13270	13270	13270	13270	0
149	20241206	160400	404095380	13270	13270	13270	13270	0
150	20241206	160300	404095380	13270	13270	13270	13270	0
151	20241206	160200	404095380	13270	13270	13270	13270	0
152	20241206	160100	404095380	13270	13270	13270	13270	947
153	20241206	160000	404095380	13270	13270	13270	13270	0
154	20241206	155900	404095380	13270	13270	13270	13270	0
155	20241206	155800	404095380	13270	13270	13270	13270	0
156	20241206	155700	404095380	13270	13270	13270	13270	0
157	20241206	155600	404095380	13270	13270	13270	13270	0
158	20241206	155500	404095380	13270	13270	13270	13270	0
159	20241206	155400	404095380	13270	13270	13270	13270	0
160	20241206	155300	404095380	13270	13270	13270	13270	0
161	20241206	155200	404095380	13270	13270	13270	13270	0
162	20241206	155100	404095380	13270	13270	13270	13270	0
163	20241206	155000	404095380	13270	13270	13270	13270	0
164	20241206	154900	404095380	13270	13270	13270	13270	0
165	20241206	154800	404095380	13270	13270	13270	13270	0
166	20241206	154700	404095380	13270	13270	13270	13270	0
167	20241206	154600	404095380	13270	13270	13270	13270	0
168	20241206	154500	404095380	13270	13270	13270	13270	0
169	20241206	154400	404095380	13270	13270	13270	13270	0
170	20241206	154300	404095380	13270	13270	13270	13270	0
171	20241206	154200	404095380	13270	13270	13270	13270	0
172	20241206	154100	404095380	13270	13270	13270	13270	0
173	20241206	154000	404095380	13270	13270	13270	13270	0
174	20241206	153900	404095380	13270	13270	13270	13270	0
175	20241206	153800	404095380	13270	13270	13270	13270	0
176	20241206	153700	404095380	13270	13270	13270	13270	0
177	20241206	153600	404095380	13270	13270	13270	13270	0
178	20241206	153500	404095380	13270	13270	13270	13270	0
179	20241206	153400	404095380	13270	13270	13270	13270	0
180	20241206	153300	404095380	13270	13270	13270	13270	0
181	20241206	153200	404095380	13270	13270	13270	13270	0
182	20241206	153100	404095380	13270	13270	13270	13270	947
183	20241206	153000	404095380	13270	13270	13270	13270	947
184	20241206	152900	391528690	13280	13280	13280	13280	0
185	20241206	152800	391528690	13280	13280	13280	13280	0
186	20241206	152700	391528690	13280	13280	13280	13280	0
187	20241206	152600	391528690	13280	13280	13280	13280	0
188	20241206	152500	391528690	13280	13280	13280	13280	0
189	20241206	152400	391528690	13280	13280	13280	13280	0
190	20241206	152300	391528690	13280	13280	13280	13280	0
191	20241206	152200	391528690	13280	13280	13280	13280	0
192	20241206	152100	391528690	13280	13280	13280	13280	0
193	20241206	152000	391528690	13280	13280	13280	13280	0
194	20241206	151900	391528690	13280	13280	13280	13280	5
195	20241206	151800	391462290	13280	13280	13280	13280	9
196	20241206	151700	391342770	13280	13280	13280	13280	8
197	20241206	151600	391236530	13270	13270	13270	13270	50
198	20241206	151500	390573030	13270	13270	13270	13270	10
199	20241206	151400	390440330	13270	13270	13270	13270	0
200	20241206	151300	390440330	13270	13270	13270	13270	0
201	20241206	151200	390440330	13270	13250	13270	13230	422
202	20241206	151100	384851780	13260	13260	13260	13260	0
203	20241206	151000	384851780	13260	13260	13260	13260	93
204	20241206	150900	383618600	13260	13260	13260	13260	0
205	20241206	150800	383618600	13260	13260	13260	13260	43
206	20241206	150700	383048420	13250	13250	13250	13250	22
207	20241206	150600	382756920	13250	13250	13250	13250	0
208	20241206	150500	382756920	13250	13250	13250	13250	0
209	20241206	150400	382756920	13250	13250	13250	13250	0
210	20241206	150300	382756920	13250	13250	13250	13250	2
211	20241206	150200	382730420	13240	13240	13240	13240	158
212	20241206	150100	380638500	13230	13230	13230	13230	100
213	20241206	150000	379315500	13230	13230	13230	13230	50
214	20241206	145900	378654000	13230	13230	13230	13230	18
215	20241206	145800	378415860	13230	13170	13230	13160	135
216	20241206	145700	376638280	13190	13190	13190	13170	53
217	20241206	145600	375940210	13190	13200	13200	13170	60
218	20241206	145500	375149570	13200	13200	13200	13200	3
219	20241206	145400	375109970	13170	13210	13210	13170	71
220	20241206	145300	374174780	13210	13170	13210	13170	60
221	20241206	145200	373384500	13220	13220	13220	13220	16
222	20241206	145100	373172980	13220	13230	13230	13180	72
223	20241206	145000	372223930	13230	13230	13230	13230	2
224	20241206	144900	372197470	13240	13230	13240	13230	16
225	20241206	144800	371985650	13230	13180	13230	13170	71
226	20241206	144700	371050500	13180	13180	13180	13180	74
227	20241206	144600	370075180	13180	13190	13190	13180	56
228	20241206	144500	369337090	13180	13180	13180	13180	74
229	20241206	144400	368361770	13200	13180	13200	13180	54
230	20241206	144300	367650030	13180	13210	13210	13180	4
231	20241206	144200	367597280	13210	13180	13210	13180	51
232	20241206	144100	366924710	13180	13220	13220	13180	34
233	20241206	144000	366476510	13220	13220	13220	13220	2
234	20241206	143900	366450070	13230	13230	13230	13230	3
235	20241206	143800	366410380	13180	13190	13190	13180	125
236	20241206	143700	364762860	13190	13180	13190	13180	56
237	20241206	143600	364024750	13200	13200	13200	13200	3
238	20241206	143500	363985150	13200	13180	13200	13180	81
239	20241206	143400	362917290	13180	13210	13210	13180	53
240	20241206	143300	362218660	13180	13220	13220	13180	63
241	20241206	143200	361388200	13220	13230	13230	13220	4
242	20241206	143100	361335290	13220	13210	13220	13210	15
243	20241206	143000	361137000	13210	13190	13210	13180	125
244	20241206	142900	359488990	13190	13190	13190	13190	1
245	20241206	142800	359475800	13190	13200	13200	13190	75
246	20241206	142700	358486390	13200	13210	13210	13200	3
247	20241206	142600	358446780	13210	13170	13210	13170	225
248	20241206	142500	355483450	13170	13180	13180	13170	34
249	20241206	142400	355035530	13180	13180	13180	13180	8
250	20241206	142300	354930090	13190	13190	13190	13190	2
251	20241206	142200	354903710	13190	13200	13200	13190	80
252	20241206	142100	353848490	13200	13200	13200	13200	15
253	20241206	142000	353650490	13190	13220	13220	13190	14
254	20241206	141900	353465780	13220	13230	13230	13220	3
255	20241206	141800	353426100	13240	13240	13240	13150	55
256	20241206	141700	352701230	13150	13160	13160	13150	102
257	20241206	141600	351359920	13160	13150	13160	13150	140
258	20241206	141500	349518510	13170	13170	13170	13170	3
259	20241206	141400	349479000	13170	13170	13170	13170	28
260	20241206	141300	349110240	13210	13210	13210	13210	4
261	20241206	141200	349057400	13150	13220	13220	13150	69
262	20241206	141100	348149840	13220	13230	13230	13160	61
263	20241206	141000	347345920	13230	13230	13230	13230	3
264	20241206	140900	347306230	13230	13240	13240	13160	61
265	20241206	140800	346503320	13240	13240	13240	13240	2
266	20241206	140700	346476840	13250	13240	13250	13240	16
267	20241206	140600	346264990	13240	13170	13240	13150	130
268	20241206	140500	344554750	13170	13170	13170	13170	1
269	20241206	140400	344541580	13170	13180	13180	13150	126
270	20241206	140300	342884190	13180	13180	13180	13180	16
271	20241206	140200	342673310	13240	13240	13240	13240	1
272	20241206	140100	342660070	13240	13250	13250	13240	3
273	20241206	140000	342620340	13250	13160	13250	13160	141
274	20241206	135900	340763170	13160	13180	13180	13160	44
275	20241206	135800	340184110	13180	13180	13180	13180	38
276	20241206	135700	339683270	13190	13190	13190	13190	14
277	20241206	135600	339498610	13190	13200	13200	13190	92
278	20241206	135500	338285110	13200	13200	13200	13190	5
279	20241206	135400	338219130	13200	13240	13240	13200	7
280	20241206	135300	338126650	13240	13240	13240	13240	17
281	20241206	135200	337901570	13250	13250	13250	13250	3
282	20241206	135100	337861820	13180	13190	13190	13170	230
283	20241206	135000	334831980	13190	13190	13190	13190	25
284	20241206	134900	334502230	13200	13200	13200	13200	3
285	20241206	134800	334462630	13200	13240	13240	13200	9
286	20241206	134700	334343750	13240	13240	13240	13240	1
287	20241206	134600	334330510	13250	13200	13250	13200	14
288	20241206	134500	334145610	13200	13180	13200	13170	134
289	20241206	134400	332380760	13180	13180	13180	13180	2
290	20241206	134300	332354400	13180	13190	13190	13170	28
291	20241206	134200	331985370	13190	13190	13190	13190	125
292	20241206	134100	330336620	13200	13210	13210	13200	2208
293	20241206	134000	301177890	13220	13240	13240	13220	17
294	20241206	133900	300953110	13240	13240	13240	13240	17
295	20241206	133800	300728030	13250	13250	13250	13250	1
296	20241206	133700	300714780	13250	13210	13250	13210	178
297	20241206	133600	298363280	13220	13220	13220	13220	16
298	20241206	133500	298151760	13220	13240	13240	13220	7
299	20241206	133400	298059200	13240	13240	13240	13240	3
300	20241206	133300	298019480	13250	13250	13250	13250	5
301	20241206	133200	297953230	13220	13220	13220	13220	115
302	20241206	133100	296432930	13230	13230	13230	13230	3
303	20241206	133000	296393240	13220	13240	13240	13220	51
304	20241206	132900	295718410	13240	13230	13240	13230	23
305	20241206	132800	295413970	13250	13250	13250	13250	2
306	20241206	132700	295387470	13250	13230	13250	13220	112
307	20241206	132600	293906760	13230	13230	13230	13230	12
308	20241206	132500	293748000	13230	13240	13240	13220	77
309	20241206	132400	292729590	13240	13250	13250	13220	14
310	20241206	132300	292544430	13250	13250	13250	13250	1
311	20241206	132200	292531180	13250	13230	13250	13220	116
312	20241206	132100	290997350	13230	13220	13230	13220	76
313	20241206	132000	289992580	13240	13240	13240	13240	1
314	20241206	131900	289979340	13240	13250	13250	13240	18
315	20241206	131800	289740860	13250	13250	13250	13250	13
316	20241206	131700	289568610	13220	13220	13230	13220	134
317	20241206	131600	287797120	13230	13220	13230	13220	47
318	20241206	131500	287175750	13240	13240	13240	13220	87
319	20241206	131400	286025270	13250	13250	13250	13250	2
320	20241206	131300	285998770	13250	13250	13250	13250	3
321	20241206	131200	285959020	13220	13230	13230	13220	189
322	20241206	131100	283460280	13230	13230	13230	13230	9
323	20241206	131000	283341210	13250	13250	13250	13250	5
324	20241206	130900	283274960	13220	13270	13270	13220	57
325	20241206	130800	282521270	13270	13230	13270	13230	79
326	20241206	130700	281475460	13280	13280	13280	13280	3
327	20241206	130600	281435620	13280	13290	13290	13280	3
328	20241206	130500	281395760	13290	13290	13290	13290	16
329	20241206	130400	281183120	13220	13230	13230	13220	166
330	20241206	130300	278988570	13230	13240	13240	13230	75
331	20241206	130200	277996310	13240	13240	13240	13240	2
332	20241206	130100	277969830	13240	13280	13280	13240	33
333	20241206	130000	277532390	13280	13240	13280	13240	70
334	20241206	125900	276605470	13290	13290	13290	13290	2
335	20241206	125800	276578890	13290	13300	13300	13290	17
336	20241206	125700	276352800	13300	13290	13300	13290	502
337	20241206	125600	269676930	13300	13270	13300	13270	502
338	20241206	125500	263002650	13270	13210	13270	13210	187
339	20241206	125400	260532200	13220	13220	13220	13220	16
340	20241206	125300	260320680	13220	13260	13260	13220	21
341	20241206	125200	260043020	13260	13260	13260	13260	3
342	20241206	125100	260003240	13270	13230	13270	13230	15
343	20241206	125000	259804750	13230	13220	13230	13220	176
344	20241206	124900	257478020	13230	13220	13230	13220	116
345	20241206	124800	255944470	13230	13230	13230	13220	89
346	20241206	124700	254767670	13230	13220	13230	13220	230
347	20241206	124600	251726910	13230	13230	13230	13230	2
348	20241206	124500	251700450	13230	13240	13240	13230	23
349	20241206	124400	251396150	13240	13240	13240	13240	16
350	20241206	124300	251184310	13240	13260	13260	13240	12
351	20241206	124200	251025370	13260	13270	13270	13260	3
352	20241206	124100	250985570	13240	13270	13270	13240	12
353	20241206	124000	250826660	13270	13230	13270	13220	739
354	20241206	123900	241056440	13230	13230	13230	13230	8
355	20241206	123800	240950600	13240	13240	13240	13240	1
356	20241206	123700	240937360	13240	13260	13260	13240	37
357	20241206	123600	240447240	13260	13260	13260	13260	3
358	20241206	123500	240407460	13270	13270	13270	13270	1
359	20241206	123400	240394190	13270	13220	13270	13220	123
360	20241206	123300	238767980	13230	13230	13230	13230	36
361	20241206	123200	238291700	13230	13240	13240	13230	29
362	20241206	123100	237908010	13240	13240	13240	13240	3
363	20241206	123000	237868290	13230	13250	13250	13230	109
364	20241206	122900	236425520	13240	13260	13260	13240	129
365	20241206	122800	234716340	13260	13260	13260	13260	3
366	20241206	122700	234676560	13270	13270	13270	13270	3
367	20241206	122600	234636750	13270	13220	13270	13220	125
368	20241206	122500	232984040	13230	13230	13230	13230	3
369	20241206	122400	232944350	13230	13240	13240	13230	5
370	20241206	122300	232878180	13240	13230	13240	13230	41
371	20241206	122200	232335620	13230	13230	13240	13230	1084
372	20241206	122100	217994270	13240	13240	13240	13230	115
373	20241206	122000	216472790	13240	13240	13240	13240	31
374	20241206	121900	216062350	13260	13270	13270	13260	16
375	20241206	121800	215850180	13270	13230	13270	13230	118
376	20241206	121700	214288230	13250	13250	13250	13250	2
377	20241206	121600	214261730	13250	13240	13260	13230	96
378	20241206	121500	212991110	13260	13260	13260	13260	2
379	20241206	121400	212964590	13270	13230	13270	13230	65
380	20241206	121300	212104560	13230	13240	13240	13220	134
381	20241206	121200	210332780	13230	13240	13240	13230	33
382	20241206	121100	209896160	13240	13240	13240	13240	28
383	20241206	121000	209525440	13240	13240	13240	13240	11
384	20241206	120900	209379800	13250	13260	13260	13250	57
385	20241206	120800	208624370	13260	13260	13260	13260	1
386	20241206	120700	208611110	13270	13290	13290	13270	3
387	20241206	120600	208571280	13240	13250	13250	13240	188
388	20241206	120500	206082000	13250	13250	13250	13250	5
389	20241206	120400	206015750	13280	13280	13280	13280	3
390	20241206	120300	205975910	13280	13290	13290	13270	303
391	20241206	120200	201955060	13290	13250	13290	13250	733
392	20241206	120100	192230040	13260	13260	13260	13260	3
393	20241206	120000	192190260	13260	13220	13260	13210	673
394	20241206	115900	183299660	13220	13220	13220	13210	17
395	20241206	115800	183074970	13220	13250	13250	13220	20
396	20241206	115700	182810510	13230	13260	13260	13230	14
397	20241206	115600	182625210	13260	13230	13260	13230	19
398	20241206	115500	182373810	13260	13210	13260	13200	236
399	20241206	115400	179257640	13210	13210	13210	13210	3
400	20241206	115300	179218010	13210	13220	13220	13210	52
401	20241206	115200	178530600	13220	13250	13250	13220	44
402	20241206	115100	177948500	13230	13250	13250	13230	43
403	20241206	115000	177379510	13230	13260	13260	13230	78
404	20241206	114900	176346850	13260	13260	13260	13260	2
405	20241206	114800	176320330	13250	13270	13270	13240	537
406	20241206	114700	169209720	13270	13240	13270	13240	178
407	20241206	114600	166852940	13250	13250	13250	13250	3
408	20241206	114500	166813190	13240	13270	13270	13240	276
409	20241206	114400	163158180	13270	13270	13280	13270	131
410	20241206	114300	161419800	13290	13290	13290	13290	11
411	20241206	114200	161273610	13290	13280	13290	13270	99
412	20241206	114100	159959840	13280	13280	13280	13280	34
413	20241206	114000	159508320	13270	13290	13290	13270	19
414	20241206	113900	159256130	13290	13300	13300	13290	46
415	20241206	113800	158644780	13300	13300	13300	13300	16
416	20241206	113700	158431980	13300	13280	13300	13270	161
417	20241206	113600	156295290	13280	13290	13290	13280	38
418	20241206	113500	155790640	13290	13290	13290	13290	4
419	20241206	113400	155737480	13290	13290	13290	13290	18
420	20241206	113300	155498260	13290	13290	13290	13290	2
421	20241206	113200	155471680	13280	13290	13290	13280	75
422	20241206	113100	154475660	13290	13250	13290	13250	245
423	20241206	113000	151225630	13260	13150	13260	13150	904
424	20241206	112900	139292410	13150	13150	13150	13150	1
425	20241206	112800	139279260	13150	13150	13150	13150	3
426	20241206	112700	139239810	13150	13160	13160	13150	23
427	20241206	112600	138937190	13160	13160	13160	13160	26
428	20241206	112500	138595030	13210	13210	13210	13210	3
429	20241206	112400	138555400	13160	13220	13220	13160	220
430	20241206	112300	135658140	13220	13220	13220	13220	1
431	20241206	112200	135644920	13230	13230	13230	13230	3
432	20241206	112100	135605230	13230	13210	13230	13210	254
433	20241206	112000	132249520	13210	13210	13210	13210	17
434	20241206	111900	132024950	13220	13150	13220	13150	220
435	20241206	111800	129131540	13150	13160	13160	13150	48
436	20241206	111700	128500330	13160	13160	13160	13160	15
437	20241206	111600	128302930	13140	13180	13180	13140	84
438	20241206	111500	127198700	13180	13200	13200	13180	24
439	20241206	111400	126882340	13200	13200	13200	13200	1
440	20241206	111300	126869140	13200	13210	13210	13190	125
441	20241206	111200	125219730	13210	13210	13210	13210	3
442	20241206	111100	125180100	13210	13230	13230	13210	30
443	20241206	111000	124783780	13230	13240	13240	13230	19
444	20241206	110900	124532360	13250	13240	13250	13240	187
445	20241206	110800	122056460	13180	13250	13250	13180	48
446	20241206	110700	121423680	13250	13250	13250	13250	14
447	20241206	110600	121238180	13240	13260	13260	13170	73
448	20241206	110500	120274040	13260	13260	13260	13260	2
449	20241206	110400	120247520	13270	13270	13270	13270	3
450	20241206	110300	120207710	13270	13270	13270	13270	16
451	20241206	110200	119995390	13200	13150	13200	13150	259
452	20241206	110100	116589440	13110	13110	13150	13110	440
453	20241206	110000	110821000	13110	13100	13110	13100	15
454	20241206	105900	110624490	13070	13070	13070	13070	0
455	20241206	105800	110624490	13070	13090	13090	13070	54
456	20241206	105700	109918410	13090	13100	13100	13090	12
457	20241206	105600	109761310	13100	13110	13110	13100	528
458	20241206	105500	102844300	13140	13140	13140	13140	119
459	20241206	105400	101280640	13150	13150	13150	13150	0
460	20241206	105300	101280640	13150	13160	13160	13150	62
461	20241206	105200	100465070	13170	13170	13170	13170	0
462	20241206	105100	100465070	13170	13180	13180	13170	106
463	20241206	105000	99068890	13200	13200	13200	13200	0
464	20241206	104900	99068890	13200	13210	13210	13200	197
465	20241206	104800	96468190	13230	13230	13230	13230	0
466	20241206	104700	96468190	13230	13270	13270	13230	198
467	20241206	104600	93847950	13300	13300	13300	13300	0
468	20241206	104500	93847950	13300	13300	13300	13300	53
469	20241206	104400	93143050	13300	13280	13300	13260	843
470	20241206	104300	81951560	13280	13260	13280	13260	144
471	20241206	104200	80040500	13270	13270	13270	13270	0
472	20241206	104100	80040500	13270	13270	13270	13270	31
473	20241206	104000	79629130	13310	13310	13310	13270	48
474	20241206	103900	78991450	13320	13320	13320	13320	0
475	20241206	103800	78991450	13320	13320	13320	13320	46
476	20241206	103700	78378730	13320	13320	13320	13320	2
477	20241206	103600	78352090	13320	13310	13320	13310	9
478	20241206	103500	78232250	13320	13320	13320	13200	16
479	20241206	103400	78020260	13330	13330	13330	13330	0
480	20241206	103300	78020260	13330	13200	13330	13200	500
481	20241206	103200	71386670	13200	13200	13200	13200	0
482	20241206	103100	71386670	13200	13180	13200	13180	45
483	20241206	103000	70792730	13200	13200	13200	13200	0
484	20241206	102900	70792730	13200	13200	13200	13200	0
485	20241206	102800	70792730	13200	13180	13200	13180	37
486	20241206	102700	70304390	13200	13200	13200	13200	0
487	20241206	102600	70304390	13200	13200	13200	13200	388
488	20241206	102500	65182790	13200	13210	13210	13200	84
489	20241206	102400	64073950	13210	13160	13210	13160	41
490	20241206	102300	63533300	13150	13150	13150	13150	0
491	20241206	102200	63533300	13150	13150	13150	13150	0
492	20241206	102100	63533300	13150	13150	13150	13150	0
493	20241206	102000	63533300	13150	13150	13150	13150	35
494	20241206	101900	63073050	13160	13180	13180	13160	21
495	20241206	101800	62796670	13160	13160	13160	13160	85
496	20241206	101700	61678070	13180	13180	13180	13180	63
497	20241206	101600	60847730	13190	13200	13200	13190	126
498	20241206	101500	59185260	13210	13210	13210	13210	20
499	20241206	101400	58921060	13210	13210	13210	13210	0
500	20241206	101300	58921060	13210	13220	13220	13200	13
501	20241206	101200	58749340	13220	13220	13220	13220	1
502	20241206	101100	58736120	13220	13220	13220	13220	19
503	20241206	101000	58484940	13210	13210	13210	13210	0
504	20241206	100900	58484940	13210	13210	13210	13210	0
505	20241206	100800	58484940	13210	13210	13210	13210	0
506	20241206	100700	58484940	13210	13200	13210	13200	132
507	20241206	100600	56742360	13200	13200	13200	13200	11
508	20241206	100500	56597160	13200	13200	13200	13200	8
509	20241206	100400	56491560	13190	13190	13190	13190	0
510	20241206	100300	56491560	13190	13190	13190	13190	0
511	20241206	100200	56491560	13190	13190	13190	13190	1
512	20241206	100100	56478370	13230	13230	13230	13230	500
513	20241206	100000	49863370	13230	13230	13230	13230	1
514	20241206	095900	49850140	13180	13180	13180	13180	0
515	20241206	095800	49850140	13180	13180	13180	13180	0
516	20241206	095700	49850140	13180	13180	13180	13180	0
517	20241206	095600	49850140	13180	13180	13180	13180	0
518	20241206	095500	49850140	13180	13170	13180	13170	4
519	20241206	095400	49797440	13230	13230	13230	13230	0
520	20241206	095300	49797440	13230	13190	13230	13190	5
521	20241206	095200	49731330	13200	13200	13200	13200	0
522	20241206	095100	49731330	13200	13200	13200	13200	0
523	20241206	095000	49731330	13200	13200	13200	13200	0
524	20241206	094900	49731330	13200	13200	13200	13200	0
525	20241206	094800	49731330	13200	13200	13200	13200	0
526	20241206	094700	49731330	13200	13200	13200	13200	0
527	20241206	094600	49731330	13200	13200	13200	13200	0
528	20241206	094500	49731330	13200	13160	13200	13160	500
529	20241206	094400	43132010	13120	13120	13120	13120	0
530	20241206	094300	43132010	13120	13120	13120	13120	0
531	20241206	094200	43132010	13120	13120	13120	13120	0
532	20241206	094100	43132010	13120	13120	13120	13120	0
533	20241206	094000	43132010	13120	13120	13120	13120	0
534	20241206	093900	43132010	13120	13020	13120	13010	402
535	20241206	093800	37898240	13050	13120	13120	13050	129
536	20241206	093700	36212890	13120	13130	13130	13120	300
537	20241206	093600	32276750	13160	13160	13160	13160	1
538	20241206	093500	32263590	13130	13150	13150	13130	168
539	20241206	093400	30056060	13200	13200	13200	13200	0
540	20241206	093300	30056060	13200	13200	13200	13200	0
541	20241206	093200	30056060	13200	13200	13200	13200	0
542	20241206	093100	30056060	13200	13200	13200	13200	0
543	20241206	093000	30056060	13200	13200	13200	13200	0
544	20241206	092900	30056060	13200	13200	13200	13200	0
545	20241206	092800	30056060	13200	13200	13200	13200	1
546	20241206	092700	30042860	13130	13200	13200	13130	2
547	20241206	092600	30016530	13120	13120	13120	13120	100
548	20241206	092500	28704530	13090	13120	13120	13090	53
549	20241206	092400	28010460	13150	13170	13170	13150	100
550	20241206	092300	26695440	13180	13190	13200	13180	29
551	20241206	092200	26313000	13180	13180	13180	13180	0
552	20241206	092100	26313000	13180	13180	13180	13180	0
553	20241206	092000	26313000	13180	13200	13200	13180	23
554	20241206	091900	26009660	13200	13200	13200	13200	19
555	20241206	091800	25758860	13250	13250	13250	13250	0
556	20241206	091700	25758860	13250	13250	13250	13250	0
557	20241206	091600	25758860	13250	13250	13250	13250	0
558	20241206	091500	25758860	13250	13240	13250	13240	4
559	20241206	091400	25705880	13120	13120	13120	13120	0
560	20241206	091300	25705880	13120	13120	13120	13120	0
561	20241206	091200	25705880	13120	13120	13120	13120	0
562	20241206	091100	25705880	13120	13120	13120	13120	0
563	20241206	091000	25705880	13120	13120	13120	13120	0
564	20241206	090900	25705880	13120	13120	13120	13120	0
565	20241206	090800	25705880	13120	13120	13120	13120	0
566	20241206	090700	25705880	13120	13120	13120	13120	1312
567	20241206	090600	8492440	13090	13090	13090	13090	0
568	20241206	090500	8492440	13090	13090	13090	13090	2
569	20241206	090400	8466260	13270	13270	13270	13270	0
570	20241206	090300	8466260	13270	13270	13270	13270	632
571	20241206	090200	79620	13270	13270	13270	13270	0
572	20241206	090100	79620	13270	13270	13270	13270	0
573	20241206	090000	79620	13270	13270	13270	13270	6