KissMeData/192440/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	203500	45516010	19370	19370	19370	19370	38
3	20241230	203400	45516010	19370	19370	19370	19370	0
4	20241230	203300	45516010	19370	19370	19370	19370	0
5	20241230	203200	45516010	19370	19370	19370	19370	0
6	20241230	203100	45516010	19370	19370	19370	19370	0
7	20241230	203000	45516010	19370	19370	19370	19370	0
8	20241230	202900	45516010	19370	19370	19370	19370	0
9	20241230	202800	45516010	19370	19370	19370	19370	0
10	20241230	202700	45516010	19370	19370	19370	19370	0
11	20241230	202600	45516010	19370	19370	19370	19370	0
12	20241230	202500	45516010	19370	19370	19370	19370	0
13	20241230	202400	45516010	19370	19370	19370	19370	0
14	20241230	202300	45516010	19370	19370	19370	19370	0
15	20241230	202200	45516010	19370	19370	19370	19370	0
16	20241230	202100	45516010	19370	19370	19370	19370	0
17	20241230	202000	45516010	19370	19370	19370	19370	0
18	20241230	201900	45516010	19370	19370	19370	19370	0
19	20241230	201800	45516010	19370	19370	19370	19370	0
20	20241230	201700	45516010	19370	19370	19370	19370	0
21	20241230	201600	45516010	19370	19370	19370	19370	0
22	20241230	201500	45516010	19370	19370	19370	19370	0
23	20241230	201400	45516010	19370	19370	19370	19370	0
24	20241230	201300	45516010	19370	19370	19370	19370	0
25	20241230	201200	45516010	19370	19370	19370	19370	0
26	20241230	201100	45516010	19370	19370	19370	19370	0
27	20241230	201000	45516010	19370	19370	19370	19370	0
28	20241230	200900	45516010	19370	19370	19370	19370	0
29	20241230	200800	45516010	19370	19370	19370	19370	0
30	20241230	200700	45516010	19370	19370	19370	19370	0
31	20241230	200600	45516010	19370	19370	19370	19370	0
32	20241230	200500	45516010	19370	19370	19370	19370	38
33	20241230	200400	45516010	19370	19370	19370	19370	0
34	20241230	200300	45516010	19370	19370	19370	19370	0
35	20241230	200200	45516010	19370	19370	19370	19370	0
36	20241230	200100	45516010	19370	19370	19370	19370	0
37	20241230	200000	45516010	19370	19370	19370	19370	0
38	20241230	195900	45516010	19370	19370	19370	19370	0
39	20241230	195800	45516010	19370	19370	19370	19370	0
40	20241230	195700	45516010	19370	19370	19370	19370	0
41	20241230	195600	45516010	19370	19370	19370	19370	0
42	20241230	195500	45516010	19370	19370	19370	19370	0
43	20241230	195400	45516010	19370	19370	19370	19370	0
44	20241230	195300	45516010	19370	19370	19370	19370	0
45	20241230	195200	45516010	19370	19370	19370	19370	0
46	20241230	195100	45516010	19370	19370	19370	19370	0
47	20241230	195000	45516010	19370	19370	19370	19370	0
48	20241230	194900	45516010	19370	19370	19370	19370	0
49	20241230	194800	45516010	19370	19370	19370	19370	0
50	20241230	194700	45516010	19370	19370	19370	19370	0
51	20241230	194600	45516010	19370	19370	19370	19370	0
52	20241230	194500	45516010	19370	19370	19370	19370	0
53	20241230	194400	45516010	19370	19370	19370	19370	0
54	20241230	194300	45516010	19370	19370	19370	19370	0
55	20241230	194200	45516010	19370	19370	19370	19370	0
56	20241230	194100	45516010	19370	19370	19370	19370	0
57	20241230	194000	45516010	19370	19370	19370	19370	0
58	20241230	193900	45516010	19370	19370	19370	19370	0
59	20241230	193800	45516010	19370	19370	19370	19370	0
60	20241230	193700	45516010	19370	19370	19370	19370	0
61	20241230	193600	45516010	19370	19370	19370	19370	0
62	20241230	193500	45516010	19370	19370	19370	19370	38
63	20241230	193400	45516010	19370	19370	19370	19370	0
64	20241230	193300	45516010	19370	19370	19370	19370	0
65	20241230	193200	45516010	19370	19370	19370	19370	0
66	20241230	193100	45516010	19370	19370	19370	19370	0
67	20241230	193000	45516010	19370	19370	19370	19370	0
68	20241230	192900	45516010	19370	19370	19370	19370	0
69	20241230	192800	45516010	19370	19370	19370	19370	0
70	20241230	192700	45516010	19370	19370	19370	19370	0
71	20241230	192600	45516010	19370	19370	19370	19370	0
72	20241230	192500	45516010	19370	19370	19370	19370	0
73	20241230	192400	45516010	19370	19370	19370	19370	0
74	20241230	192300	45516010	19370	19370	19370	19370	0
75	20241230	192200	45516010	19370	19370	19370	19370	0
76	20241230	192100	45516010	19370	19370	19370	19370	0
77	20241230	192000	45516010	19370	19370	19370	19370	0
78	20241230	191900	45516010	19370	19370	19370	19370	0
79	20241230	191800	45516010	19370	19370	19370	19370	0
80	20241230	191700	45516010	19370	19370	19370	19370	0
81	20241230	191600	45516010	19370	19370	19370	19370	0
82	20241230	191500	45516010	19370	19370	19370	19370	0
83	20241230	191400	45516010	19370	19370	19370	19370	0
84	20241230	191300	45516010	19370	19370	19370	19370	0
85	20241230	191200	45516010	19370	19370	19370	19370	0
86	20241230	191100	45516010	19370	19370	19370	19370	0
87	20241230	191000	45516010	19370	19370	19370	19370	0
88	20241230	190900	45516010	19370	19370	19370	19370	0
89	20241230	190800	45516010	19370	19370	19370	19370	0
90	20241230	190700	45516010	19370	19370	19370	19370	0
91	20241230	190600	45516010	19370	19370	19370	19370	0
92	20241230	190500	45516010	19370	19370	19370	19370	38
93	20241230	190400	45516010	19370	19370	19370	19370	0
94	20241230	190300	45516010	19370	19370	19370	19370	0
95	20241230	190200	45516010	19370	19370	19370	19370	0
96	20241230	190100	45516010	19370	19370	19370	19370	0
97	20241230	190000	45516010	19370	19370	19370	19370	0
98	20241230	185900	45516010	19370	19370	19370	19370	0
99	20241230	185800	45516010	19370	19370	19370	19370	0
100	20241230	185700	45516010	19370	19370	19370	19370	0
101	20241230	185600	45516010	19370	19370	19370	19370	0
102	20241230	185500	45516010	19370	19370	19370	19370	0
103	20241230	185400	45516010	19370	19370	19370	19370	0
104	20241230	185300	45516010	19370	19370	19370	19370	0
105	20241230	185200	45516010	19370	19370	19370	19370	0
106	20241230	185100	45516010	19370	19370	19370	19370	0
107	20241230	185000	45516010	19370	19370	19370	19370	0
108	20241230	184900	45516010	19370	19370	19370	19370	0
109	20241230	184800	45516010	19370	19370	19370	19370	0
110	20241230	184700	45516010	19370	19370	19370	19370	0
111	20241230	184600	45516010	19370	19370	19370	19370	0
112	20241230	184500	45516010	19370	19370	19370	19370	0
113	20241230	184400	45516010	19370	19370	19370	19370	0
114	20241230	184300	45516010	19370	19370	19370	19370	0
115	20241230	184200	45516010	19370	19370	19370	19370	0
116	20241230	184100	45516010	19370	19370	19370	19370	0
117	20241230	184000	45516010	19370	19370	19370	19370	0
118	20241230	183900	45516010	19370	19370	19370	19370	0
119	20241230	183800	45516010	19370	19370	19370	19370	0
120	20241230	183700	45516010	19370	19370	19370	19370	0
121	20241230	183600	45516010	19370	19370	19370	19370	0
122	20241230	183500	45516010	19370	19370	19370	19370	38
123	20241230	183400	45516010	19370	19370	19370	19370	0
124	20241230	183300	45516010	19370	19370	19370	19370	0
125	20241230	183200	45516010	19370	19370	19370	19370	0
126	20241230	183100	45516010	19370	19370	19370	19370	0
127	20241230	183000	45516010	19370	19370	19370	19370	0
128	20241230	182900	45516010	19370	19370	19370	19370	0
129	20241230	182800	45516010	19370	19370	19370	19370	0
130	20241230	182700	45516010	19370	19370	19370	19370	0
131	20241230	182600	45516010	19370	19370	19370	19370	0
132	20241230	182500	45516010	19370	19370	19370	19370	0
133	20241230	182400	45516010	19370	19370	19370	19370	0
134	20241230	182300	45516010	19370	19370	19370	19370	0
135	20241230	182200	45516010	19370	19370	19370	19370	0
136	20241230	182100	45516010	19370	19370	19370	19370	0
137	20241230	182000	45516010	19370	19370	19370	19370	0
138	20241230	181900	45516010	19370	19370	19370	19370	0
139	20241230	181800	45516010	19370	19370	19370	19370	0
140	20241230	181700	45516010	19370	19370	19370	19370	0
141	20241230	181600	45516010	19370	19370	19370	19370	0
142	20241230	181500	45516010	19370	19370	19370	19370	0
143	20241230	181400	45516010	19370	19370	19370	19370	0
144	20241230	181300	45516010	19370	19370	19370	19370	0
145	20241230	181200	45516010	19370	19370	19370	19370	0
146	20241230	181100	45516010	19370	19370	19370	19370	0
147	20241230	181000	45516010	19370	19370	19370	19370	0
148	20241230	180900	45516010	19370	19370	19370	19370	0
149	20241230	180800	45516010	19370	19370	19370	19370	0
150	20241230	180700	45516010	19370	19370	19370	19370	0
151	20241230	180600	45516010	19370	19370	19370	19370	0
152	20241230	180500	45516010	19370	19370	19370	19370	38
153	20241230	180400	45516010	19370	19370	19370	19370	0
154	20241230	180300	45516010	19370	19370	19370	19370	0
155	20241230	180200	45516010	19370	19370	19370	19370	0
156	20241230	180100	45516010	19370	19370	19370	19370	0
157	20241230	180000	45516010	19370	19370	19370	19370	0
158	20241230	175900	45516010	19370	19370	19370	19370	0
159	20241230	175800	45516010	19370	19370	19370	19370	0
160	20241230	175700	45516010	19370	19370	19370	19370	0
161	20241230	175600	45516010	19370	19370	19370	19370	0
162	20241230	175500	45516010	19370	19370	19370	19370	0
163	20241230	175400	45516010	19370	19370	19370	19370	0
164	20241230	175300	45516010	19370	19370	19370	19370	0
165	20241230	175200	45516010	19370	19370	19370	19370	0
166	20241230	175100	45516010	19370	19370	19370	19370	0
167	20241230	175000	45516010	19370	19370	19370	19370	0
168	20241230	174900	45516010	19370	19370	19370	19370	0
169	20241230	174800	45516010	19370	19370	19370	19370	0
170	20241230	174700	45516010	19370	19370	19370	19370	0
171	20241230	174600	45516010	19370	19370	19370	19370	0
172	20241230	174500	45516010	19370	19370	19370	19370	0
173	20241230	174400	45516010	19370	19370	19370	19370	0
174	20241230	174300	45516010	19370	19370	19370	19370	0
175	20241230	174200	45516010	19370	19370	19370	19370	0
176	20241230	174100	45516010	19370	19370	19370	19370	0
177	20241230	174000	45516010	19370	19370	19370	19370	0
178	20241230	173900	45516010	19370	19370	19370	19370	0
179	20241230	173800	45516010	19370	19370	19370	19370	0
180	20241230	173700	45516010	19370	19370	19370	19370	0
181	20241230	173600	45516010	19370	19370	19370	19370	0
182	20241230	173500	45516010	19370	19370	19370	19370	38
183	20241230	173400	45516010	19370	19370	19370	19370	0
184	20241230	173300	45516010	19370	19370	19370	19370	0
185	20241230	173200	45516010	19370	19370	19370	19370	0
186	20241230	173100	45516010	19370	19370	19370	19370	0
187	20241230	173000	45516010	19370	19370	19370	19370	0
188	20241230	172900	45516010	19370	19370	19370	19370	0
189	20241230	172800	45516010	19370	19370	19370	19370	0
190	20241230	172700	45516010	19370	19370	19370	19370	0
191	20241230	172600	45516010	19370	19370	19370	19370	0
192	20241230	172500	45516010	19370	19370	19370	19370	0
193	20241230	172400	45516010	19370	19370	19370	19370	0
194	20241230	172300	45516010	19370	19370	19370	19370	0
195	20241230	172200	45516010	19370	19370	19370	19370	0
196	20241230	172100	45516010	19370	19370	19370	19370	0
197	20241230	172000	45516010	19370	19370	19370	19370	0
198	20241230	171900	45516010	19370	19370	19370	19370	0
199	20241230	171800	45516010	19370	19370	19370	19370	0
200	20241230	171700	45516010	19370	19370	19370	19370	0
201	20241230	171600	45516010	19370	19370	19370	19370	0
202	20241230	171500	45516010	19370	19370	19370	19370	0
203	20241230	171400	45516010	19370	19370	19370	19370	0
204	20241230	171300	45516010	19370	19370	19370	19370	0
205	20241230	171200	45516010	19370	19370	19370	19370	0
206	20241230	171100	45516010	19370	19370	19370	19370	0
207	20241230	171000	45516010	19370	19370	19370	19370	0
208	20241230	170900	45516010	19370	19370	19370	19370	0
209	20241230	170800	45516010	19370	19370	19370	19370	0
210	20241230	170700	45516010	19370	19370	19370	19370	0
211	20241230	170600	45516010	19370	19370	19370	19370	0
212	20241230	170500	45516010	19370	19370	19370	19370	38
213	20241230	170400	45516010	19370	19370	19370	19370	0
214	20241230	170300	45516010	19370	19370	19370	19370	0
215	20241230	170200	45516010	19370	19370	19370	19370	0
216	20241230	170100	45516010	19370	19370	19370	19370	0
217	20241230	170000	45516010	19370	19370	19370	19370	0
218	20241230	165900	45516010	19370	19370	19370	19370	0
219	20241230	165800	45516010	19370	19370	19370	19370	0
220	20241230	165700	45516010	19370	19370	19370	19370	0
221	20241230	165600	45516010	19370	19370	19370	19370	0
222	20241230	165500	45516010	19370	19370	19370	19370	0
223	20241230	165400	45516010	19370	19370	19370	19370	0
224	20241230	165300	45516010	19370	19370	19370	19370	0
225	20241230	165200	45516010	19370	19370	19370	19370	0
226	20241230	165100	45516010	19370	19370	19370	19370	0
227	20241230	165000	45516010	19370	19370	19370	19370	0
228	20241230	164900	45516010	19370	19370	19370	19370	0
229	20241230	164800	45516010	19370	19370	19370	19370	0
230	20241230	164700	45516010	19370	19370	19370	19370	0
231	20241230	164600	45516010	19370	19370	19370	19370	0
232	20241230	164500	45516010	19370	19370	19370	19370	0
233	20241230	164400	45516010	19370	19370	19370	19370	0
234	20241230	164300	45516010	19370	19370	19370	19370	0
235	20241230	164200	45516010	19370	19370	19370	19370	0
236	20241230	164100	45516010	19370	19370	19370	19370	0
237	20241230	164000	45516010	19370	19370	19370	19370	0
238	20241230	163900	45516010	19370	19370	19370	19370	0
239	20241230	163800	45516010	19370	19370	19370	19370	0
240	20241230	163700	45516010	19370	19370	19370	19370	0
241	20241230	163600	45516010	19370	19370	19370	19370	0
242	20241230	163500	45516010	19370	19370	19370	19370	38
243	20241230	163400	45516010	19370	19370	19370	19370	0
244	20241230	163300	45516010	19370	19370	19370	19370	0
245	20241230	163200	45516010	19370	19370	19370	19370	0
246	20241230	163100	45516010	19370	19370	19370	19370	0
247	20241230	163000	45516010	19370	19370	19370	19370	0
248	20241230	162900	45516010	19370	19370	19370	19370	0
249	20241230	162800	45516010	19370	19370	19370	19370	0
250	20241230	162700	45516010	19370	19370	19370	19370	0
251	20241230	162600	45516010	19370	19370	19370	19370	0
252	20241230	162500	45516010	19370	19370	19370	19370	0
253	20241230	162400	45516010	19370	19370	19370	19370	0
254	20241230	162300	45516010	19370	19370	19370	19370	0
255	20241230	162200	45516010	19370	19370	19370	19370	0
256	20241230	162100	45516010	19370	19370	19370	19370	0
257	20241230	162000	45516010	19370	19370	19370	19370	0
258	20241230	161900	45516010	19370	19370	19370	19370	0
259	20241230	161800	45516010	19370	19370	19370	19370	0
260	20241230	161700	45516010	19370	19370	19370	19370	0
261	20241230	161600	45516010	19370	19370	19370	19370	0
262	20241230	161500	45516010	19370	19370	19370	19370	0
263	20241230	161400	45516010	19370	19370	19370	19370	0
264	20241230	161300	45516010	19370	19370	19370	19370	0
265	20241230	161200	45516010	19370	19370	19370	19370	0
266	20241230	161100	45516010	19370	19370	19370	19370	0
267	20241230	161000	45516010	19370	19370	19370	19370	0
268	20241230	160900	45516010	19370	19370	19370	19370	0
269	20241230	160800	45516010	19370	19370	19370	19370	0
270	20241230	160700	45516010	19370	19370	19370	19370	0
271	20241230	160600	45516010	19370	19370	19370	19370	0
272	20241230	160500	45516010	19370	19370	19370	19370	38
273	20241230	160400	45516010	19370	19370	19370	19370	0
274	20241230	160300	45516010	19370	19370	19370	19370	0
275	20241230	160200	45516010	19370	19370	19370	19370	0
276	20241230	160100	45516010	19370	19370	19370	19370	0
277	20241230	160000	45516010	19370	19370	19370	19370	0
278	20241230	155900	45516010	19370	19370	19370	19370	0
279	20241230	155800	45516010	19370	19370	19370	19370	0
280	20241230	155700	45516010	19370	19370	19370	19370	0
281	20241230	155600	45516010	19370	19370	19370	19370	0
282	20241230	155500	45516010	19370	19370	19370	19370	0
283	20241230	155400	45516010	19370	19370	19370	19370	0
284	20241230	155300	45516010	19370	19370	19370	19370	0
285	20241230	155200	45516010	19370	19370	19370	19370	0
286	20241230	155100	45516010	19370	19370	19370	19370	0
287	20241230	155000	45516010	19370	19370	19370	19370	0
288	20241230	154900	45516010	19370	19370	19370	19370	0
289	20241230	154800	45516010	19370	19370	19370	19370	0
290	20241230	154700	45516010	19370	19370	19370	19370	0
291	20241230	154600	45516010	19370	19370	19370	19370	0
292	20241230	154500	45516010	19370	19370	19370	19370	0
293	20241230	154400	45516010	19370	19370	19370	19370	0
294	20241230	154300	45516010	19370	19370	19370	19370	0
295	20241230	154200	45516010	19370	19370	19370	19370	0
296	20241230	154100	45516010	19370	19370	19370	19370	0
297	20241230	154000	45516010	19370	19370	19370	19370	0
298	20241230	153900	45516010	19370	19370	19370	19370	0
299	20241230	153800	45516010	19370	19370	19370	19370	0
300	20241230	153700	45516010	19370	19370	19370	19370	0
301	20241230	153600	45516010	19370	19370	19370	19370	0
302	20241230	153500	45516010	19370	19370	19370	19370	38
303	20241230	153400	45516010	19370	19370	19370	19370	0
304	20241230	153300	45516010	19370	19370	19370	19370	0
305	20241230	153200	45516010	19370	19370	19370	19370	0
306	20241230	153100	45516010	19370	19370	19370	19370	0
307	20241230	153000	45516010	19370	19370	19370	19370	38
308	20241230	152900	44779950	19300	19300	19300	19300	0
309	20241230	152800	44779950	19300	19300	19300	19300	0
310	20241230	152700	44779950	19300	19300	19300	19300	0
311	20241230	152600	44779950	19300	19300	19300	19300	0
312	20241230	152500	44779950	19300	19300	19300	19300	0
313	20241230	152400	44779950	19300	19300	19300	19300	0
314	20241230	152300	44779950	19300	19300	19300	19300	0
315	20241230	152200	44779950	19300	19300	19300	19300	0
316	20241230	152100	44779950	19300	19300	19300	19300	0
317	20241230	152000	44779950	19300	19300	19300	19300	0
318	20241230	151900	44779950	19300	19300	19300	19300	0
319	20241230	151800	44779950	19300	19300	19300	19300	0
320	20241230	151700	44779950	19300	19300	19300	19300	62
321	20241230	151600	43583350	19300	19310	19320	19300	654
322	20241230	151500	30960530	19320	19320	19320	19320	0
323	20241230	151400	30960530	19320	19320	19320	19320	0
324	20241230	151300	30960530	19320	19320	19320	19320	0
325	20241230	151200	30960530	19320	19320	19320	19320	0
326	20241230	151100	30960530	19320	19320	19320	19320	0
327	20241230	151000	30960530	19320	19320	19320	19320	0
328	20241230	150900	30960530	19320	19320	19320	19320	0
329	20241230	150800	30960530	19320	19320	19320	19320	1
330	20241230	150700	30941210	19320	19320	19320	19320	0
331	20241230	150600	30941210	19320	19320	19320	19320	0
332	20241230	150500	30941210	19320	19320	19320	19320	0
333	20241230	150400	30941210	19320	19330	19330	19320	50
334	20241230	150300	29974740	19370	19370	19370	19370	0
335	20241230	150200	29974740	19370	19370	19370	19370	0
336	20241230	150100	29974740	19370	19370	19370	19370	0
337	20241230	150000	29974740	19370	19370	19370	19370	0
338	20241230	145900	29974740	19370	19370	19370	19370	0
339	20241230	145800	29974740	19370	19370	19370	19370	0
340	20241230	145700	29974740	19370	19370	19370	19370	0
341	20241230	145600	29974740	19370	19370	19370	19370	0
342	20241230	145500	29974740	19370	19370	19370	19370	0
343	20241230	145400	29974740	19370	19370	19370	19370	0
344	20241230	145300	29974740	19370	19370	19370	19370	0
345	20241230	145200	29974740	19370	19370	19370	19370	0
346	20241230	145100	29974740	19370	19370	19370	19370	0
347	20241230	145000	29974740	19370	19370	19370	19370	0
348	20241230	144900	29974740	19370	19370	19370	19370	0
349	20241230	144800	29974740	19370	19370	19370	19370	0
350	20241230	144700	29974740	19370	19370	19370	19370	0
351	20241230	144600	29974740	19370	19370	19370	19370	0
352	20241230	144500	29974740	19370	19370	19370	19370	0
353	20241230	144400	29974740	19370	19370	19370	19370	0
354	20241230	144300	29974740	19370	19370	19370	19370	0
355	20241230	144200	29974740	19370	19370	19370	19370	0
356	20241230	144100	29974740	19370	19370	19370	19370	0
357	20241230	144000	29974740	19370	19370	19370	19370	1
358	20241230	143900	29955370	19370	19370	19370	19370	0
359	20241230	143800	29955370	19370	19370	19370	19370	0
360	20241230	143700	29955370	19370	19370	19370	19370	0
361	20241230	143600	29955370	19370	19370	19370	19370	0
362	20241230	143500	29955370	19370	19370	19370	19370	0
363	20241230	143400	29955370	19370	19370	19370	19370	0
364	20241230	143300	29955370	19370	19370	19370	19370	0
365	20241230	143200	29955370	19370	19370	19370	19370	0
366	20241230	143100	29955370	19370	19370	19370	19370	0
367	20241230	143000	29955370	19370	19370	19370	19370	0
368	20241230	142900	29955370	19370	19370	19370	19370	0
369	20241230	142800	29955370	19370	19370	19370	19370	0
370	20241230	142700	29955370	19370	19370	19370	19370	0
371	20241230	142600	29955370	19370	19370	19370	19370	0
372	20241230	142500	29955370	19370	19370	19370	19370	0
373	20241230	142400	29955370	19370	19370	19370	19370	0
374	20241230	142300	29955370	19370	19370	19370	19370	0
375	20241230	142200	29955370	19370	19370	19370	19370	0
376	20241230	142100	29955370	19370	19370	19370	19370	0
377	20241230	142000	29955370	19370	19370	19370	19370	0
378	20241230	141900	29955370	19370	19370	19370	19370	0
379	20241230	141800	29955370	19370	19370	19370	19370	12
380	20241230	141700	29722930	19370	19370	19370	19370	0
381	20241230	141600	29722930	19370	19370	19370	19370	0
382	20241230	141500	29722930	19370	19370	19370	19370	0
383	20241230	141400	29722930	19370	19370	19370	19370	0
384	20241230	141300	29722930	19370	19370	19370	19370	0
385	20241230	141200	29722930	19370	19370	19370	19370	0
386	20241230	141100	29722930	19370	19370	19370	19370	0
387	20241230	141000	29722930	19370	19370	19370	19370	0
388	20241230	140900	29722930	19370	19370	19370	19370	0
389	20241230	140800	29722930	19370	19370	19370	19370	0
390	20241230	140700	29722930	19370	19370	19370	19370	0
391	20241230	140600	29722930	19370	19370	19370	19370	0
392	20241230	140500	29722930	19370	19370	19370	19370	0
393	20241230	140400	29722930	19370	19370	19370	19370	0
394	20241230	140300	29722930	19370	19370	19370	19370	1
395	20241230	140200	29703560	19370	19370	19370	19370	0
396	20241230	140100	29703560	19370	19370	19370	19370	0
397	20241230	140000	29703560	19370	19370	19370	19370	0
398	20241230	135900	29703560	19370	19370	19370	19370	0
399	20241230	135800	29703560	19370	19370	19370	19370	0
400	20241230	135700	29703560	19370	19370	19370	19370	0
401	20241230	135600	29703560	19370	19330	19370	19320	150
402	20241230	135500	26803930	19340	19340	19340	19340	0
403	20241230	135400	26803930	19340	19340	19340	19340	0
404	20241230	135300	26803930	19340	19340	19340	19340	0
405	20241230	135200	26803930	19340	19340	19340	19340	0
406	20241230	135100	26803930	19340	19340	19340	19340	0
407	20241230	135000	26803930	19340	19340	19340	19340	0
408	20241230	134900	26803930	19340	19340	19340	19340	1
409	20241230	134800	26784590	19340	19340	19340	19340	0
410	20241230	134700	26784590	19340	19340	19340	19340	0
411	20241230	134600	26784590	19340	19340	19340	19340	0
412	20241230	134500	26784590	19340	19340	19340	19340	0
413	20241230	134400	26784590	19340	19340	19340	19340	13
414	20241230	134300	26533170	19340	19340	19340	19340	0
415	20241230	134200	26533170	19340	19340	19340	19340	0
416	20241230	134100	26533170	19340	19340	19340	19340	0
417	20241230	134000	26533170	19340	19340	19340	19340	0
418	20241230	133900	26533170	19340	19340	19340	19340	0
419	20241230	133800	26533170	19340	19340	19340	19340	0
420	20241230	133700	26533170	19340	19340	19340	19340	0
421	20241230	133600	26533170	19340	19340	19340	19340	0
422	20241230	133500	26533170	19340	19340	19340	19340	1
423	20241230	133400	26513830	19350	19350	19350	19350	0
424	20241230	133300	26513830	19350	19360	19360	19350	5
425	20241230	133200	26417050	19370	19370	19370	19370	0
426	20241230	133100	26417050	19370	19370	19370	19370	0
427	20241230	133000	26417050	19370	19370	19370	19370	0
428	20241230	132900	26417050	19370	19370	19370	19370	0
429	20241230	132800	26417050	19370	19370	19370	19370	0
430	20241230	132700	26417050	19370	19370	19370	19370	0
431	20241230	132600	26417050	19370	19370	19370	19370	0
432	20241230	132500	26417050	19370	19370	19370	19370	0
433	20241230	132400	26417050	19370	19370	19370	19370	0
434	20241230	132300	26417050	19370	19390	19390	19370	41
435	20241230	132200	25622480	19380	19380	19380	19380	0
436	20241230	132100	25622480	19380	19450	19450	19380	2
437	20241230	132000	25583650	19370	19370	19370	19370	0
438	20241230	131900	25583650	19370	19370	19370	19370	0
439	20241230	131800	25583650	19370	19370	19370	19370	0
440	20241230	131700	25583650	19370	19370	19370	19370	0
441	20241230	131600	25583650	19370	19370	19370	19370	0
442	20241230	131500	25583650	19370	19370	19370	19370	0
443	20241230	131400	25583650	19370	19370	19370	19370	0
444	20241230	131300	25583650	19370	19370	19370	19370	0
445	20241230	131200	25583650	19370	19370	19370	19370	0
446	20241230	131100	25583650	19370	19370	19370	19370	40
447	20241230	131000	24808850	19370	19370	19370	19370	0
448	20241230	130900	24808850	19370	19370	19370	19370	0
449	20241230	130800	24808850	19370	19370	19370	19370	0
450	20241230	130700	24808850	19370	19370	19370	19370	0
451	20241230	130600	24808850	19370	19370	19370	19370	0
452	20241230	130500	24808850	19370	19370	19370	19370	0
453	20241230	130400	24808850	19370	19370	19370	19370	0
454	20241230	130300	24808850	19370	19370	19370	19370	0
455	20241230	130200	24808850	19370	19370	19370	19370	0
456	20241230	130100	24808850	19370	19370	19370	19370	0
457	20241230	130000	24808850	19370	19370	19370	19370	0
458	20241230	125900	24808850	19370	19370	19370	19370	0
459	20241230	125800	24808850	19370	19370	19370	19370	0
460	20241230	125700	24808850	19370	19370	19370	19370	0
461	20241230	125600	24808850	19370	19370	19370	19370	0
462	20241230	125500	24808850	19370	19370	19370	19370	0
463	20241230	125400	24808850	19370	19370	19370	19370	0
464	20241230	125300	24808850	19370	19370	19370	19370	0
465	20241230	125200	24808850	19370	19370	19370	19370	0
466	20241230	125100	24808850	19370	19370	19370	19370	0
467	20241230	125000	24808850	19370	19370	19370	19370	0
468	20241230	124900	24808850	19370	19370	19370	19370	0
469	20241230	124800	24808850	19370	19370	19370	19370	0
470	20241230	124700	24808850	19370	19370	19370	19370	0
471	20241230	124600	24808850	19370	19370	19370	19370	0
472	20241230	124500	24808850	19370	19370	19370	19370	0
473	20241230	124400	24808850	19370	19370	19370	19370	0
474	20241230	124300	24808850	19370	19370	19370	19370	0
475	20241230	124200	24808850	19370	19370	19370	19370	0
476	20241230	124100	24808850	19370	19370	19370	19370	0
477	20241230	124000	24808850	19370	19370	19370	19370	0
478	20241230	123900	24808850	19370	19370	19370	19370	0
479	20241230	123800	24808850	19370	19370	19370	19370	0
480	20241230	123700	24808850	19370	19370	19370	19370	0
481	20241230	123600	24808850	19370	19370	19370	19370	0
482	20241230	123500	24808850	19370	19370	19370	19370	0
483	20241230	123400	24808850	19370	19370	19370	19370	0
484	20241230	123300	24808850	19370	19370	19370	19370	0
485	20241230	123200	24808850	19370	19370	19370	19370	0
486	20241230	123100	24808850	19370	19370	19370	19370	23
487	20241230	123000	24363340	19370	19370	19370	19370	0
488	20241230	122900	24363340	19370	19370	19370	19370	0
489	20241230	122800	24363340	19370	19370	19370	19370	0
490	20241230	122700	24363340	19370	19370	19370	19370	0
491	20241230	122600	24363340	19370	19370	19370	19370	30
492	20241230	122500	23782240	19480	19480	19480	19480	1
493	20241230	122400	23762760	19380	19380	19380	19380	0
494	20241230	122300	23762760	19380	19380	19380	19380	0
495	20241230	122200	23762760	19380	19380	19380	19380	0
496	20241230	122100	23762760	19380	19380	19380	19380	0
497	20241230	122000	23762760	19380	19380	19380	19380	0
498	20241230	121900	23762760	19380	19380	19380	19380	0
499	20241230	121800	23762760	19380	19380	19380	19380	0
500	20241230	121700	23762760	19380	19380	19380	19380	0
501	20241230	121600	23762760	19380	19380	19380	19380	0
502	20241230	121500	23762760	19380	19380	19380	19380	0
503	20241230	121400	23762760	19380	19380	19380	19380	0
504	20241230	121300	23762760	19380	19380	19380	19380	0
505	20241230	121200	23762760	19380	19380	19380	19380	0
506	20241230	121100	23762760	19380	19380	19380	19380	0
507	20241230	121000	23762760	19380	19380	19380	19380	0
508	20241230	120900	23762760	19380	19380	19380	19380	0
509	20241230	120800	23762760	19380	19380	19380	19380	0
510	20241230	120700	23762760	19380	19390	19390	19380	50
511	20241230	120600	22793710	19390	19390	19390	19390	0
512	20241230	120500	22793710	19390	19390	19390	19390	0
513	20241230	120400	22793710	19390	19390	19390	19390	0
514	20241230	120300	22793710	19390	19390	19390	19390	0
515	20241230	120200	22793710	19390	19390	19390	19390	0
516	20241230	120100	22793710	19390	19390	19390	19390	0
517	20241230	120000	22793710	19390	19390	19390	19390	0
518	20241230	115900	22793710	19390	19390	19390	19390	0
519	20241230	115800	22793710	19390	19390	19390	19390	0
520	20241230	115700	22793710	19390	19390	19390	19390	0
521	20241230	115600	22793710	19390	19390	19390	19390	0
522	20241230	115500	22793710	19390	19390	19390	19390	1
523	20241230	115400	22774320	19480	19480	19480	19480	0
524	20241230	115300	22774320	19480	19480	19480	19480	0
525	20241230	115200	22774320	19480	19480	19480	19480	20
526	20241230	115100	22384720	19480	19480	19480	19480	0
527	20241230	115000	22384720	19480	19480	19480	19480	0
528	20241230	114900	22384720	19480	19480	19480	19480	0
529	20241230	114800	22384720	19480	19480	19480	19480	0
530	20241230	114700	22384720	19480	19480	19480	19480	0
531	20241230	114600	22384720	19480	19480	19480	19480	0
532	20241230	114500	22384720	19480	19480	19480	19480	0
533	20241230	114400	22384720	19480	19480	19480	19480	0
534	20241230	114300	22384720	19480	19480	19480	19480	0
535	20241230	114200	22384720	19480	19480	19480	19480	0
536	20241230	114100	22384720	19480	19480	19480	19480	0
537	20241230	114000	22384720	19480	19480	19480	19480	0
538	20241230	113900	22384720	19480	19480	19480	19480	0
539	20241230	113800	22384720	19480	19480	19480	19480	0
540	20241230	113700	22384720	19480	19480	19480	19480	10
541	20241230	113600	22189920	19480	19480	19480	19480	0
542	20241230	113500	22189920	19480	19480	19480	19480	0
543	20241230	113400	22189920	19480	19480	19480	19480	0
544	20241230	113300	22189920	19480	19480	19480	19480	0
545	20241230	113200	22189920	19480	19480	19480	19480	0
546	20241230	113100	22189920	19480	19480	19480	19480	0
547	20241230	113000	22189920	19480	19480	19480	19480	15
548	20241230	112900	21897720	19490	19490	19490	19490	0
549	20241230	112800	21897720	19490	19490	19490	19490	5
550	20241230	112700	21800270	19490	19490	19490	19490	0
551	20241230	112600	21800270	19490	19490	19490	19490	0
552	20241230	112500	21800270	19490	19490	19490	19490	0
553	20241230	112400	21800270	19490	19490	19490	19490	0
554	20241230	112300	21800270	19490	19490	19490	19490	0
555	20241230	112200	21800270	19490	19490	19490	19490	0
556	20241230	112100	21800270	19490	19490	19490	19490	0
557	20241230	112000	21800270	19490	19490	19490	19490	5
558	20241230	111900	21702820	19490	19490	19490	19490	20
559	20241230	111800	21313020	19490	19490	19490	19490	87
560	20241230	111700	19617390	19490	19490	19490	19490	0
561	20241230	111600	19617390	19490	19490	19490	19490	1
562	20241230	111500	19597900	19490	19490	19490	19490	0
563	20241230	111400	19597900	19490	19490	19490	19490	0
564	20241230	111300	19597900	19490	19490	19490	19490	0
565	20241230	111200	19597900	19490	19490	19490	19490	0
566	20241230	111100	19597900	19490	19490	19490	19490	0
567	20241230	111000	19597900	19490	19490	19490	19490	18
568	20241230	110900	19247080	19380	19380	19380	19380	0
569	20241230	110800	19247080	19380	19380	19380	19380	0
570	20241230	110700	19247080	19380	19380	19380	19380	0
571	20241230	110600	19247080	19380	19380	19380	19380	0
572	20241230	110500	19247080	19380	19380	19380	19380	0
573	20241230	110400	19247080	19380	19380	19380	19380	1
574	20241230	110300	19227700	19480	19480	19480	19480	0
575	20241230	110200	19227700	19480	19480	19480	19480	0
576	20241230	110100	19227700	19480	19480	19480	19480	0
577	20241230	110000	19227700	19480	19480	19480	19480	5
578	20241230	105900	19130300	19390	19390	19390	19390	0
579	20241230	105800	19130300	19390	19390	19390	19390	6
580	20241230	105700	19013960	19390	19390	19390	19390	0
581	20241230	105600	19013960	19390	19390	19390	19390	0
582	20241230	105500	19013960	19390	19390	19390	19390	0
583	20241230	105400	19013960	19390	19390	19390	19390	0
584	20241230	105300	19013960	19390	19390	19390	19390	0
585	20241230	105200	19013960	19390	19490	19490	19390	45
586	20241230	105100	18140910	19480	19480	19480	19480	1
587	20241230	105000	18121430	19390	19390	19390	19390	0
588	20241230	104900	18121430	19390	19390	19390	19390	0
589	20241230	104800	18121430	19390	19390	19390	19390	1
590	20241230	104700	18102040	19390	19390	19390	19390	1
591	20241230	104600	18082650	19390	19390	19390	19390	1
592	20241230	104500	18063260	19380	19380	19380	19380	0
593	20241230	104400	18063260	19380	19380	19380	19380	2
594	20241230	104300	18024500	19380	19380	19380	19380	1
595	20241230	104200	18005120	19380	19380	19380	19380	2
596	20241230	104100	17966360	19410	19380	19410	19380	73
597	20241230	104000	16549460	19380	19380	19380	19380	0
598	20241230	103900	16549460	19380	19380	19380	19380	0
599	20241230	103800	16549460	19380	19380	19380	19380	0
600	20241230	103700	16549460	19380	19380	19380	19380	0
601	20241230	103600	16549460	19380	19380	19380	19380	0
602	20241230	103500	16549460	19380	19380	19380	19380	0
603	20241230	103400	16549460	19380	19370	19390	19370	4
604	20241230	103300	16471950	19370	19370	19370	19370	0
605	20241230	103200	16471950	19370	19370	19370	19370	0
606	20241230	103100	16471950	19370	19370	19370	19370	0
607	20241230	103000	16471950	19370	19370	19370	19370	0
608	20241230	102900	16471950	19370	19370	19370	19370	73
609	20241230	102800	15057940	19360	19360	19360	19360	0
610	20241230	102700	15057940	19360	19360	19360	19360	0
611	20241230	102600	15057940	19360	19360	19390	19360	6
612	20241230	102500	14941660	19360	19360	19360	19360	0
613	20241230	102400	14941660	19360	19360	19360	19360	0
614	20241230	102300	14941660	19360	19360	19360	19360	0
615	20241230	102200	14941660	19360	19360	19360	19360	0
616	20241230	102100	14941660	19360	19360	19360	19360	0
617	20241230	102000	14941660	19360	19360	19360	19360	73
618	20241230	101900	13528380	19350	19350	19350	19350	0
619	20241230	101800	13528380	19350	19350	19350	19350	0
620	20241230	101700	13528380	19350	19350	19350	19350	0
621	20241230	101600	13528380	19350	19350	19350	19350	0
622	20241230	101500	13528380	19350	19350	19350	19350	0
623	20241230	101400	13528380	19350	19350	19350	19350	0
624	20241230	101300	13528380	19350	19350	19350	19350	0
625	20241230	101200	13528380	19350	19350	19350	19350	0
626	20241230	101100	13528380	19350	19350	19360	19350	185
627	20241230	101000	9947900	19340	19340	19340	19340	0
628	20241230	100900	9947900	19340	19340	19340	19340	0
629	20241230	100800	9947900	19340	19340	19340	19340	1
630	20241230	100700	9928560	19340	19340	19340	19340	0
631	20241230	100600	9928560	19340	19340	19340	19340	0
632	20241230	100500	9928560	19340	19340	19340	19340	0
633	20241230	100400	9928560	19340	19340	19340	19340	0
634	20241230	100300	9928560	19340	19350	19350	19340	21
635	20241230	100200	9522220	19390	19390	19390	19390	0
636	20241230	100100	9522220	19390	19390	19390	19390	0
637	20241230	100000	9522220	19390	19390	19390	19390	0
638	20241230	095900	9522220	19390	19390	19390	19390	0
639	20241230	095800	9522220	19390	19390	19390	19390	0
640	20241230	095700	9522220	19390	19390	19390	19390	0
641	20241230	095600	9522220	19390	19390	19390	19390	0
642	20241230	095500	9522220	19390	19390	19390	19390	0
643	20241230	095400	9522220	19390	19390	19390	19390	0
644	20241230	095300	9522220	19390	19390	19390	19390	0
645	20241230	095200	9522220	19390	19390	19390	19390	0
646	20241230	095100	9522220	19390	19390	19390	19390	0
647	20241230	095000	9522220	19390	19390	19390	19390	0
648	20241230	094900	9522220	19390	19390	19390	19390	0
649	20241230	094800	9522220	19390	19390	19390	19390	1
650	20241230	094700	9502830	19390	19390	19390	19390	3
651	20241230	094600	9444660	19310	19310	19310	19310	0
652	20241230	094500	9444660	19310	19310	19310	19310	0
653	20241230	094400	9444660	19310	19310	19310	19310	0
654	20241230	094300	9444660	19310	19310	19310	19310	0
655	20241230	094200	9444660	19310	19310	19310	19310	0
656	20241230	094100	9444660	19310	19310	19310	19310	0
657	20241230	094000	9444660	19310	19310	19310	19310	0
658	20241230	093900	9444660	19310	19310	19310	19310	0
659	20241230	093800	9444660	19310	19390	19390	19310	10
660	20241230	093700	9251400	19390	19380	19390	19380	5
661	20241230	093600	9154460	19380	19380	19380	19380	0
662	20241230	093500	9154460	19380	19380	19380	19380	0
663	20241230	093400	9154460	19380	19380	19380	19380	0
664	20241230	093300	9154460	19380	19380	19380	19380	1
665	20241230	093200	9135080	19340	19340	19340	19340	0
666	20241230	093100	9135080	19340	19340	19340	19340	0
667	20241230	093000	9135080	19340	19340	19340	19340	0
668	20241230	092900	9135080	19340	19340	19340	19340	0
669	20241230	092800	9135080	19340	19340	19340	19340	0
670	20241230	092700	9135080	19340	19340	19340	19340	0
671	20241230	092600	9135080	19340	19340	19340	19340	0
672	20241230	092500	9135080	19340	19340	19340	19340	0
673	20241230	092400	9135080	19340	19340	19340	19340	10
674	20241230	092300	8941680	19340	19340	19340	19340	0
675	20241230	092200	8941680	19340	19340	19340	19340	1
676	20241230	092100	8922340	19480	19480	19480	19480	0
677	20241230	092000	8922340	19480	19480	19480	19480	0
678	20241230	091900	8922340	19480	19480	19480	19480	0
679	20241230	091800	8922340	19480	19480	19480	19480	0
680	20241230	091700	8922340	19480	19480	19480	19480	0
681	20241230	091600	8922340	19480	19480	19480	19480	0
682	20241230	091500	8922340	19480	19480	19480	19480	0
683	20241230	091400	8922340	19480	19480	19480	19480	0
684	20241230	091300	8922340	19480	19480	19480	19480	0
685	20241230	091200	8922340	19480	19440	19480	19440	200
686	20241230	091100	5026420	19300	19300	19300	19300	0
687	20241230	091000	5026420	19300	19300	19300	19300	0
688	20241230	090900	5026420	19300	19310	19310	19300	200
689	20241230	090800	1166380	19310	19310	19310	19310	0
690	20241230	090700	1166380	19310	19310	19310	19310	0
691	20241230	090600	1166380	19310	19310	19310	19310	0
692	20241230	090500	1166380	19310	19330	19330	19310	2
693	20241230	090400	1127740	19330	19330	19330	19330	1
694	20241230	090300	1108410	19350	19350	19350	19350	0
695	20241230	090200	1108410	19350	19360	19360	19350	12
696	20241230	090100	876160	19350	19410	19570	19350	39
697	20241230	090000	116880	19480	19480	19480	19480	6