KissMeData/115310/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	201900	189972150	19000	19000	19000	19000	297
3	20241209	201800	189972150	19000	19000	19000	19000	0
4	20241209	201700	189972150	19000	19000	19000	19000	0
5	20241209	201600	189972150	19000	19000	19000	19000	0
6	20241209	201500	189972150	19000	19000	19000	19000	0
7	20241209	201400	189972150	19000	19000	19000	19000	0
8	20241209	201300	189972150	19000	19000	19000	19000	0
9	20241209	201200	189972150	19000	19000	19000	19000	0
10	20241209	201100	189972150	19000	19000	19000	19000	0
11	20241209	201000	189972150	19000	19000	19000	19000	0
12	20241209	200900	189972150	19000	19000	19000	19000	0
13	20241209	200800	189972150	19000	19000	19000	19000	0
14	20241209	200700	189972150	19000	19000	19000	19000	0
15	20241209	200600	189972150	19000	19000	19000	19000	0
16	20241209	200500	189972150	19000	19000	19000	19000	0
17	20241209	200400	189972150	19000	19000	19000	19000	0
18	20241209	200300	189972150	19000	19000	19000	19000	0
19	20241209	200200	189972150	19000	19000	19000	19000	0
20	20241209	200100	189972150	19000	19000	19000	19000	0
21	20241209	200000	189972150	19000	19000	19000	19000	0
22	20241209	195900	189972150	19000	19000	19000	19000	0
23	20241209	195800	189972150	19000	19000	19000	19000	0
24	20241209	195700	189972150	19000	19000	19000	19000	0
25	20241209	195600	189972150	19000	19000	19000	19000	0
26	20241209	195500	189972150	19000	19000	19000	19000	0
27	20241209	195400	189972150	19000	19000	19000	19000	0
28	20241209	195300	189972150	19000	19000	19000	19000	0
29	20241209	195200	189972150	19000	19000	19000	19000	0
30	20241209	195100	189972150	19000	19000	19000	19000	0
31	20241209	195000	189972150	19000	19000	19000	19000	0
32	20241209	194900	189972150	19000	19000	19000	19000	297
33	20241209	194800	189972150	19000	19000	19000	19000	0
34	20241209	194700	189972150	19000	19000	19000	19000	0
35	20241209	194600	189972150	19000	19000	19000	19000	0
36	20241209	194500	189972150	19000	19000	19000	19000	0
37	20241209	194400	189972150	19000	19000	19000	19000	0
38	20241209	194300	189972150	19000	19000	19000	19000	0
39	20241209	194200	189972150	19000	19000	19000	19000	0
40	20241209	194100	189972150	19000	19000	19000	19000	0
41	20241209	194000	189972150	19000	19000	19000	19000	0
42	20241209	193900	189972150	19000	19000	19000	19000	0
43	20241209	193800	189972150	19000	19000	19000	19000	0
44	20241209	193700	189972150	19000	19000	19000	19000	0
45	20241209	193600	189972150	19000	19000	19000	19000	0
46	20241209	193500	189972150	19000	19000	19000	19000	0
47	20241209	193400	189972150	19000	19000	19000	19000	0
48	20241209	193300	189972150	19000	19000	19000	19000	0
49	20241209	193200	189972150	19000	19000	19000	19000	0
50	20241209	193100	189972150	19000	19000	19000	19000	0
51	20241209	193000	189972150	19000	19000	19000	19000	0
52	20241209	192900	189972150	19000	19000	19000	19000	0
53	20241209	192800	189972150	19000	19000	19000	19000	0
54	20241209	192700	189972150	19000	19000	19000	19000	0
55	20241209	192600	189972150	19000	19000	19000	19000	0
56	20241209	192500	189972150	19000	19000	19000	19000	0
57	20241209	192400	189972150	19000	19000	19000	19000	0
58	20241209	192300	189972150	19000	19000	19000	19000	0
59	20241209	192200	189972150	19000	19000	19000	19000	0
60	20241209	192100	189972150	19000	19000	19000	19000	0
61	20241209	192000	189972150	19000	19000	19000	19000	0
62	20241209	191900	189972150	19000	19000	19000	19000	297
63	20241209	191800	189972150	19000	19000	19000	19000	0
64	20241209	191700	189972150	19000	19000	19000	19000	0
65	20241209	191600	189972150	19000	19000	19000	19000	0
66	20241209	191500	189972150	19000	19000	19000	19000	0
67	20241209	191400	189972150	19000	19000	19000	19000	0
68	20241209	191300	189972150	19000	19000	19000	19000	0
69	20241209	191200	189972150	19000	19000	19000	19000	0
70	20241209	191100	189972150	19000	19000	19000	19000	0
71	20241209	191000	189972150	19000	19000	19000	19000	0
72	20241209	190900	189972150	19000	19000	19000	19000	0
73	20241209	190800	189972150	19000	19000	19000	19000	0
74	20241209	190700	189972150	19000	19000	19000	19000	0
75	20241209	190600	189972150	19000	19000	19000	19000	0
76	20241209	190500	189972150	19000	19000	19000	19000	0
77	20241209	190400	189972150	19000	19000	19000	19000	0
78	20241209	190300	189972150	19000	19000	19000	19000	0
79	20241209	190200	189972150	19000	19000	19000	19000	0
80	20241209	190100	189972150	19000	19000	19000	19000	0
81	20241209	190000	189972150	19000	19000	19000	19000	0
82	20241209	185900	189972150	19000	19000	19000	19000	0
83	20241209	185800	189972150	19000	19000	19000	19000	0
84	20241209	185700	189972150	19000	19000	19000	19000	0
85	20241209	185600	189972150	19000	19000	19000	19000	0
86	20241209	185500	189972150	19000	19000	19000	19000	0
87	20241209	185400	189972150	19000	19000	19000	19000	0
88	20241209	185300	189972150	19000	19000	19000	19000	0
89	20241209	185200	189972150	19000	19000	19000	19000	0
90	20241209	185100	189972150	19000	19000	19000	19000	0
91	20241209	185000	189972150	19000	19000	19000	19000	0
92	20241209	184900	189972150	19000	19000	19000	19000	297
93	20241209	184800	189972150	19000	19000	19000	19000	0
94	20241209	184700	189972150	19000	19000	19000	19000	0
95	20241209	184600	189972150	19000	19000	19000	19000	0
96	20241209	184500	189972150	19000	19000	19000	19000	0
97	20241209	184400	189972150	19000	19000	19000	19000	0
98	20241209	184300	189972150	19000	19000	19000	19000	0
99	20241209	184200	189972150	19000	19000	19000	19000	0
100	20241209	184100	189972150	19000	19000	19000	19000	0
101	20241209	184000	189972150	19000	19000	19000	19000	0
102	20241209	183900	189972150	19000	19000	19000	19000	0
103	20241209	183800	189972150	19000	19000	19000	19000	0
104	20241209	183700	189972150	19000	19000	19000	19000	0
105	20241209	183600	189972150	19000	19000	19000	19000	0
106	20241209	183500	189972150	19000	19000	19000	19000	0
107	20241209	183400	189972150	19000	19000	19000	19000	0
108	20241209	183300	189972150	19000	19000	19000	19000	0
109	20241209	183200	189972150	19000	19000	19000	19000	0
110	20241209	183100	189972150	19000	19000	19000	19000	0
111	20241209	183000	189972150	19000	19000	19000	19000	0
112	20241209	182900	189972150	19000	19000	19000	19000	0
113	20241209	182800	189972150	19000	19000	19000	19000	0
114	20241209	182700	189972150	19000	19000	19000	19000	0
115	20241209	182600	189972150	19000	19000	19000	19000	0
116	20241209	182500	189972150	19000	19000	19000	19000	0
117	20241209	182400	189972150	19000	19000	19000	19000	0
118	20241209	182300	189972150	19000	19000	19000	19000	0
119	20241209	182200	189972150	19000	19000	19000	19000	0
120	20241209	182100	189972150	19000	19000	19000	19000	0
121	20241209	182000	189972150	19000	19000	19000	19000	0
122	20241209	181900	189972150	19000	19000	19000	19000	297
123	20241209	181800	189972150	19000	19000	19000	19000	0
124	20241209	181700	189972150	19000	19000	19000	19000	0
125	20241209	181600	189972150	19000	19000	19000	19000	0
126	20241209	181500	189972150	19000	19000	19000	19000	0
127	20241209	181400	189972150	19000	19000	19000	19000	0
128	20241209	181300	189972150	19000	19000	19000	19000	0
129	20241209	181200	189972150	19000	19000	19000	19000	0
130	20241209	181100	189972150	19000	19000	19000	19000	0
131	20241209	181000	189972150	19000	19000	19000	19000	0
132	20241209	180900	189972150	19000	19000	19000	19000	0
133	20241209	180800	189972150	19000	19000	19000	19000	0
134	20241209	180700	189972150	19000	19000	19000	19000	0
135	20241209	180600	189972150	19000	19000	19000	19000	0
136	20241209	180500	189972150	19000	19000	19000	19000	0
137	20241209	180400	189972150	19000	19000	19000	19000	0
138	20241209	180300	189972150	19000	19000	19000	19000	0
139	20241209	180200	189972150	19000	19000	19000	19000	0
140	20241209	180100	189972150	19000	19000	19000	19000	0
141	20241209	180000	189972150	19000	19000	19000	19000	0
142	20241209	175900	189972150	19000	19000	19000	19000	0
143	20241209	175800	189972150	19000	19000	19000	19000	0
144	20241209	175700	189972150	19000	19000	19000	19000	0
145	20241209	175600	189972150	19000	19000	19000	19000	0
146	20241209	175500	189972150	19000	19000	19000	19000	0
147	20241209	175400	189972150	19000	19000	19000	19000	0
148	20241209	175300	189972150	19000	19000	19000	19000	0
149	20241209	175200	189972150	19000	19000	19000	19000	0
150	20241209	175100	189972150	19000	19000	19000	19000	0
151	20241209	175000	189972150	19000	19000	19000	19000	0
152	20241209	174900	189972150	19000	19000	19000	19000	297
153	20241209	174800	189972150	19000	19000	19000	19000	0
154	20241209	174700	189972150	19000	19000	19000	19000	0
155	20241209	174600	189972150	19000	19000	19000	19000	0
156	20241209	174500	189972150	19000	19000	19000	19000	0
157	20241209	174400	189972150	19000	19000	19000	19000	0
158	20241209	174300	189972150	19000	19000	19000	19000	0
159	20241209	174200	189972150	19000	19000	19000	19000	0
160	20241209	174100	189972150	19000	19000	19000	19000	0
161	20241209	174000	189972150	19000	19000	19000	19000	0
162	20241209	173900	189972150	19000	19000	19000	19000	0
163	20241209	173800	189972150	19000	19000	19000	19000	0
164	20241209	173700	189972150	19000	19000	19000	19000	0
165	20241209	173600	189972150	19000	19000	19000	19000	0
166	20241209	173500	189972150	19000	19000	19000	19000	0
167	20241209	173400	189972150	19000	19000	19000	19000	0
168	20241209	173300	189972150	19000	19000	19000	19000	0
169	20241209	173200	189972150	19000	19000	19000	19000	0
170	20241209	173100	189972150	19000	19000	19000	19000	0
171	20241209	173000	189972150	19000	19000	19000	19000	0
172	20241209	172900	189972150	19000	19000	19000	19000	0
173	20241209	172800	189972150	19000	19000	19000	19000	0
174	20241209	172700	189972150	19000	19000	19000	19000	0
175	20241209	172600	189972150	19000	19000	19000	19000	0
176	20241209	172500	189972150	19000	19000	19000	19000	0
177	20241209	172400	189972150	19000	19000	19000	19000	0
178	20241209	172300	189972150	19000	19000	19000	19000	0
179	20241209	172200	189972150	19000	19000	19000	19000	0
180	20241209	172100	189972150	19000	19000	19000	19000	0
181	20241209	172000	189972150	19000	19000	19000	19000	0
182	20241209	171900	189972150	19000	19000	19000	19000	297
183	20241209	171800	189972150	19000	19000	19000	19000	0
184	20241209	171700	189972150	19000	19000	19000	19000	0
185	20241209	171600	189972150	19000	19000	19000	19000	0
186	20241209	171500	189972150	19000	19000	19000	19000	0
187	20241209	171400	189972150	19000	19000	19000	19000	0
188	20241209	171300	189972150	19000	19000	19000	19000	0
189	20241209	171200	189972150	19000	19000	19000	19000	0
190	20241209	171100	189972150	19000	19000	19000	19000	0
191	20241209	171000	189972150	19000	19000	19000	19000	0
192	20241209	170900	189972150	19000	19000	19000	19000	0
193	20241209	170800	189972150	19000	19000	19000	19000	0
194	20241209	170700	189972150	19000	19000	19000	19000	0
195	20241209	170600	189972150	19000	19000	19000	19000	0
196	20241209	170500	189972150	19000	19000	19000	19000	0
197	20241209	170400	189972150	19000	19000	19000	19000	0
198	20241209	170300	189972150	19000	19000	19000	19000	0
199	20241209	170200	189972150	19000	19000	19000	19000	0
200	20241209	170100	189972150	19000	19000	19000	19000	0
201	20241209	170000	189972150	19000	19000	19000	19000	0
202	20241209	165900	189972150	19000	19000	19000	19000	0
203	20241209	165800	189972150	19000	19000	19000	19000	0
204	20241209	165700	189972150	19000	19000	19000	19000	0
205	20241209	165600	189972150	19000	19000	19000	19000	0
206	20241209	165500	189972150	19000	19000	19000	19000	0
207	20241209	165400	189972150	19000	19000	19000	19000	0
208	20241209	165300	189972150	19000	19000	19000	19000	0
209	20241209	165200	189972150	19000	19000	19000	19000	0
210	20241209	165100	189972150	19000	19000	19000	19000	0
211	20241209	165000	189972150	19000	19000	19000	19000	0
212	20241209	164900	189972150	19000	19000	19000	19000	297
213	20241209	164800	189972150	19000	19000	19000	19000	0
214	20241209	164700	189972150	19000	19000	19000	19000	0
215	20241209	164600	189972150	19000	19000	19000	19000	0
216	20241209	164500	189972150	19000	19000	19000	19000	0
217	20241209	164400	189972150	19000	19000	19000	19000	0
218	20241209	164300	189972150	19000	19000	19000	19000	0
219	20241209	164200	189972150	19000	19000	19000	19000	0
220	20241209	164100	189972150	19000	19000	19000	19000	0
221	20241209	164000	189972150	19000	19000	19000	19000	0
222	20241209	163900	189972150	19000	19000	19000	19000	0
223	20241209	163800	189972150	19000	19000	19000	19000	0
224	20241209	163700	189972150	19000	19000	19000	19000	0
225	20241209	163600	189972150	19000	19000	19000	19000	0
226	20241209	163500	189972150	19000	19000	19000	19000	0
227	20241209	163400	189972150	19000	19000	19000	19000	0
228	20241209	163300	189972150	19000	19000	19000	19000	0
229	20241209	163200	189972150	19000	19000	19000	19000	0
230	20241209	163100	189972150	19000	19000	19000	19000	0
231	20241209	163000	189972150	19000	19000	19000	19000	0
232	20241209	162900	189972150	19000	19000	19000	19000	0
233	20241209	162800	189972150	19000	19000	19000	19000	0
234	20241209	162700	189972150	19000	19000	19000	19000	0
235	20241209	162600	189972150	19000	19000	19000	19000	0
236	20241209	162500	189972150	19000	19000	19000	19000	0
237	20241209	162400	189972150	19000	19000	19000	19000	0
238	20241209	162300	189972150	19000	19000	19000	19000	0
239	20241209	162200	189972150	19000	19000	19000	19000	0
240	20241209	162100	189972150	19000	19000	19000	19000	0
241	20241209	162000	189972150	19000	19000	19000	19000	0
242	20241209	161900	189972150	19000	19000	19000	19000	297
243	20241209	161800	189972150	19000	19000	19000	19000	0
244	20241209	161700	189972150	19000	19000	19000	19000	0
245	20241209	161600	189972150	19000	19000	19000	19000	0
246	20241209	161500	189972150	19000	19000	19000	19000	0
247	20241209	161400	189972150	19000	19000	19000	19000	0
248	20241209	161300	189972150	19000	19000	19000	19000	0
249	20241209	161200	189972150	19000	19000	19000	19000	0
250	20241209	161100	189972150	19000	19000	19000	19000	0
251	20241209	161000	189972150	19000	19000	19000	19000	0
252	20241209	160900	189972150	19000	19000	19000	19000	0
253	20241209	160800	189972150	19000	19000	19000	19000	0
254	20241209	160700	189972150	19000	19000	19000	19000	0
255	20241209	160600	189972150	19000	19000	19000	19000	0
256	20241209	160500	189972150	19000	19000	19000	19000	0
257	20241209	160400	189972150	19000	19000	19000	19000	0
258	20241209	160300	189972150	19000	19000	19000	19000	0
259	20241209	160200	189972150	19000	19000	19000	19000	0
260	20241209	160100	189972150	19000	19000	19000	19000	0
261	20241209	160000	189972150	19000	19000	19000	19000	0
262	20241209	155900	189972150	19000	19000	19000	19000	0
263	20241209	155800	189972150	19000	19000	19000	19000	0
264	20241209	155700	189972150	19000	19000	19000	19000	0
265	20241209	155600	189972150	19000	19000	19000	19000	0
266	20241209	155500	189972150	19000	19000	19000	19000	0
267	20241209	155400	189972150	19000	19000	19000	19000	0
268	20241209	155300	189972150	19000	19000	19000	19000	0
269	20241209	155200	189972150	19000	19000	19000	19000	0
270	20241209	155100	189972150	19000	19000	19000	19000	0
271	20241209	155000	189972150	19000	19000	19000	19000	0
272	20241209	154900	189972150	19000	19000	19000	19000	297
273	20241209	154800	189972150	19000	19000	19000	19000	0
274	20241209	154700	189972150	19000	19000	19000	19000	0
275	20241209	154600	189972150	19000	19000	19000	19000	0
276	20241209	154500	189972150	19000	19000	19000	19000	0
277	20241209	154400	189972150	19000	19000	19000	19000	0
278	20241209	154300	189972150	19000	19000	19000	19000	0
279	20241209	154200	189972150	19000	19000	19000	19000	0
280	20241209	154100	189972150	19000	19000	19000	19000	0
281	20241209	154000	189972150	19000	19000	19000	19000	0
282	20241209	153900	189972150	19000	19000	19000	19000	0
283	20241209	153800	189972150	19000	19000	19000	19000	0
284	20241209	153700	189972150	19000	19000	19000	19000	0
285	20241209	153600	189972150	19000	19000	19000	19000	0
286	20241209	153500	189972150	19000	19000	19000	19000	0
287	20241209	153400	189972150	19000	19000	19000	19000	0
288	20241209	153300	189972150	19000	19000	19000	19000	0
289	20241209	153200	189972150	19000	19000	19000	19000	0
290	20241209	153100	189972150	19000	19000	19000	19000	0
291	20241209	153000	189972150	19000	19000	19000	19000	297
292	20241209	152900	184329150	19010	19010	19010	19010	0
293	20241209	152800	184329150	19010	19010	19010	19010	0
294	20241209	152700	184329150	19010	19010	19010	19010	0
295	20241209	152600	184329150	19010	19010	19010	19010	0
296	20241209	152500	184329150	19010	19010	19010	19010	0
297	20241209	152400	184329150	19010	19010	19010	19010	0
298	20241209	152300	184329150	19010	19010	19010	19010	0
299	20241209	152200	184329150	19010	19010	19010	19010	0
300	20241209	152100	184329150	19010	19010	19010	19010	0
301	20241209	152000	184329150	19010	19010	19010	19010	0
302	20241209	151900	184329150	19010	19100	19100	19010	160
303	20241209	151800	181284780	19100	19100	19100	19100	15
304	20241209	151700	180998280	19100	19100	19100	19100	55
305	20241209	151600	179947780	19030	19030	19030	19030	0
306	20241209	151500	179947780	19030	19030	19030	19030	0
307	20241209	151400	179947780	19030	19030	19030	19030	0
308	20241209	151300	179947780	19030	19030	19030	19030	0
309	20241209	151200	179947780	19030	19030	19030	19030	31
310	20241209	151100	179357850	19030	19030	19030	19030	0
311	20241209	151000	179357850	19030	19030	19030	19030	1
312	20241209	150900	179338820	19030	19030	19030	19030	0
313	20241209	150800	179338820	19030	19030	19030	19030	0
314	20241209	150700	179338820	19030	19030	19030	19030	0
315	20241209	150600	179338820	19030	19030	19030	19030	0
316	20241209	150500	179338820	19030	19030	19030	19030	0
317	20241209	150400	179338820	19030	19030	19030	19030	0
318	20241209	150300	179338820	19030	19030	19030	19030	0
319	20241209	150200	179338820	19030	19030	19030	19030	0
320	20241209	150100	179338820	19030	19040	19040	19030	50
321	20241209	150000	178387110	19050	19050	19050	19050	0
322	20241209	145900	178387110	19050	19050	19050	19050	0
323	20241209	145800	178387110	19050	19050	19050	19050	0
324	20241209	145700	178387110	19050	19050	19050	19050	0
325	20241209	145600	178387110	19050	19050	19050	19050	0
326	20241209	145500	178387110	19050	19050	19050	19050	0
327	20241209	145400	178387110	19050	19050	19050	19050	2
328	20241209	145300	178349010	19040	19040	19040	19040	0
329	20241209	145200	178349010	19040	19040	19040	19040	0
330	20241209	145100	178349010	19040	19040	19040	19040	0
331	20241209	145000	178349010	19040	19040	19040	19040	0
332	20241209	144900	178349010	19040	19040	19040	19040	3
333	20241209	144800	178291890	19100	19100	19100	19100	0
334	20241209	144700	178291890	19100	19100	19100	19100	0
335	20241209	144600	178291890	19100	19100	19100	19100	1
336	20241209	144500	178272790	19030	19030	19030	19030	0
337	20241209	144400	178272790	19030	19030	19030	19030	0
338	20241209	144300	178272790	19030	19030	19030	19030	0
339	20241209	144200	178272790	19030	19030	19030	19030	0
340	20241209	144100	178272790	19030	19030	19030	19030	0
341	20241209	144000	178272790	19030	19030	19030	19030	0
342	20241209	143900	178272790	19030	19030	19030	19030	0
343	20241209	143800	178272790	19030	19030	19030	19030	0
344	20241209	143700	178272790	19030	19030	19030	19030	728
345	20241209	143600	164418950	19030	19030	19030	19030	534
346	20241209	143500	154256930	19030	19030	19030	19030	0
347	20241209	143400	154256930	19030	19030	19030	19030	0
348	20241209	143300	154256930	19030	19050	19050	19030	188
349	20241209	143200	150676150	19110	19110	19110	19110	0
350	20241209	143100	150676150	19110	19110	19110	19110	0
351	20241209	143000	150676150	19110	19110	19110	19110	0
352	20241209	142900	150676150	19110	19110	19110	19110	0
353	20241209	142800	150676150	19110	19110	19110	19110	0
354	20241209	142700	150676150	19110	19110	19110	19110	0
355	20241209	142600	150676150	19110	19110	19110	19110	0
356	20241209	142500	150676150	19110	19110	19110	19110	0
357	20241209	142400	150676150	19110	19110	19110	19110	0
358	20241209	142300	150676150	19110	19110	19110	19110	0
359	20241209	142200	150676150	19110	19110	19110	19110	0
360	20241209	142100	150676150	19110	19110	19110	19110	0
361	20241209	142000	150676150	19110	19110	19110	19110	0
362	20241209	141900	150676150	19110	19110	19110	19110	0
363	20241209	141800	150676150	19110	19110	19110	19110	0
364	20241209	141700	150676150	19110	19110	19110	19110	0
365	20241209	141600	150676150	19110	19110	19110	19110	0
366	20241209	141500	150676150	19110	19110	19110	19110	0
367	20241209	141400	150676150	19110	19110	19110	19110	40
368	20241209	141300	149911750	19110	19110	19110	19110	10
369	20241209	141200	149720650	19050	19050	19050	19050	0
370	20241209	141100	149720650	19050	19050	19050	19050	0
371	20241209	141000	149720650	19050	19050	19050	19050	0
372	20241209	140900	149720650	19050	19050	19050	19050	0
373	20241209	140800	149720650	19050	19050	19050	19050	0
374	20241209	140700	149720650	19050	19050	19050	19050	0
375	20241209	140600	149720650	19050	19050	19050	19050	0
376	20241209	140500	149720650	19050	19050	19050	19050	0
377	20241209	140400	149720650	19050	19050	19050	19050	0
378	20241209	140300	149720650	19050	19050	19050	19050	0
379	20241209	140200	149720650	19050	19050	19050	19050	0
380	20241209	140100	149720650	19050	19050	19050	19050	4
381	20241209	140000	149644450	19060	19060	19060	19060	0
382	20241209	135900	149644450	19060	19060	19060	19060	0
383	20241209	135800	149644450	19060	19060	19060	19060	0
384	20241209	135700	149644450	19060	19060	19060	19060	0
385	20241209	135600	149644450	19060	19060	19060	19060	0
386	20241209	135500	149644450	19060	19060	19060	19060	1
387	20241209	135400	149625390	19050	19050	19050	19050	0
388	20241209	135300	149625390	19050	19050	19050	19050	0
389	20241209	135200	149625390	19050	19050	19050	19050	0
390	20241209	135100	149625390	19050	19050	19050	19050	0
391	20241209	135000	149625390	19050	19050	19050	19050	0
392	20241209	134900	149625390	19050	19050	19050	19050	0
393	20241209	134800	149625390	19050	19050	19050	19050	0
394	20241209	134700	149625390	19050	19050	19050	19050	17
395	20241209	134600	149301540	19020	19020	19020	19020	0
396	20241209	134500	149301540	19020	19020	19020	19020	0
397	20241209	134400	149301540	19020	19020	19020	19020	0
398	20241209	134300	149301540	19020	19020	19020	19020	0
399	20241209	134200	149301540	19020	19020	19020	19020	0
400	20241209	134100	149301540	19020	19020	19020	19020	0
401	20241209	134000	149301540	19020	19030	19030	19020	96
402	20241209	133900	147474680	19030	19030	19030	19030	0
403	20241209	133800	147474680	19030	19030	19030	19030	0
404	20241209	133700	147474680	19030	19030	19030	19030	0
405	20241209	133600	147474680	19030	19030	19030	19030	0
406	20241209	133500	147474680	19030	19030	19030	19030	0
407	20241209	133400	147474680	19030	19030	19030	19030	0
408	20241209	133300	147474680	19030	19030	19030	19030	0
409	20241209	133200	147474680	19030	19030	19030	19030	0
410	20241209	133100	147474680	19030	19030	19030	19030	0
411	20241209	133000	147474680	19030	19030	19030	19030	0
412	20241209	132900	147474680	19030	19030	19030	19030	0
413	20241209	132800	147474680	19030	19050	19050	19030	1271
414	20241209	132700	123262370	19050	19050	19050	19050	327
415	20241209	132600	117033020	19050	19050	19060	19050	307
416	20241209	132500	111184620	19050	19050	19050	19050	0
417	20241209	132400	111184620	19050	19050	19060	19050	392
418	20241209	132300	103716970	19050	19060	19060	19050	192
419	20241209	132200	100059340	19060	19060	19060	19060	0
420	20241209	132100	100059340	19060	19070	19070	19060	597
421	20241209	132000	88680080	19070	19100	19100	19070	319
422	20241209	131900	82596030	19080	19080	19080	19080	0
423	20241209	131800	82596030	19080	19080	19080	19080	0
424	20241209	131700	82596030	19080	19080	19080	19080	0
425	20241209	131600	82596030	19080	19080	19080	19080	0
426	20241209	131500	82596030	19080	19080	19080	19080	0
427	20241209	131400	82596030	19080	19080	19080	19080	5
428	20241209	131300	82500630	19090	19090	19090	19090	0
429	20241209	131200	82500630	19090	19090	19090	19090	0
430	20241209	131100	82500630	19090	19090	19090	19090	0
431	20241209	131000	82500630	19090	19090	19090	19090	0
432	20241209	130900	82500630	19090	19090	19090	19090	0
433	20241209	130800	82500630	19090	19090	19090	19090	0
434	20241209	130700	82500630	19090	19090	19090	19090	0
435	20241209	130600	82500630	19090	19090	19090	19090	0
436	20241209	130500	82500630	19090	19090	19090	19090	0
437	20241209	130400	82500630	19090	19090	19090	19090	0
438	20241209	130300	82500630	19090	19090	19090	19090	0
439	20241209	130200	82500630	19090	19090	19090	19090	1
440	20241209	130100	82481540	19100	19100	19100	19100	1
441	20241209	130000	82462440	19100	19100	19100	19100	0
442	20241209	125900	82462440	19100	19100	19100	19100	3
443	20241209	125800	82405140	19080	19080	19080	19080	0
444	20241209	125700	82405140	19080	19080	19080	19080	0
445	20241209	125600	82405140	19080	19080	19080	19080	0
446	20241209	125500	82405140	19080	19080	19080	19080	0
447	20241209	125400	82405140	19080	19080	19080	19080	0
448	20241209	125300	82405140	19080	19080	19080	19080	0
449	20241209	125200	82405140	19080	19080	19080	19080	0
450	20241209	125100	82405140	19080	19080	19080	19080	0
451	20241209	125000	82405140	19080	19080	19080	19080	0
452	20241209	124900	82405140	19080	19080	19080	19080	0
453	20241209	124800	82405140	19080	19080	19080	19080	0
454	20241209	124700	82405140	19080	19080	19080	19080	0
455	20241209	124600	82405140	19080	19080	19080	19080	0
456	20241209	124500	82405140	19080	19080	19080	19080	0
457	20241209	124400	82405140	19080	19140	19140	19080	3
458	20241209	124300	82347840	19070	19070	19070	19070	0
459	20241209	124200	82347840	19070	19070	19070	19070	0
460	20241209	124100	82347840	19070	19070	19070	19070	0
461	20241209	124000	82347840	19070	19070	19070	19070	0
462	20241209	123900	82347840	19070	19070	19070	19070	0
463	20241209	123800	82347840	19070	19070	19070	19070	0
464	20241209	123700	82347840	19070	19070	19070	19070	0
465	20241209	123600	82347840	19070	19070	19070	19070	0
466	20241209	123500	82347840	19070	19070	19070	19070	0
467	20241209	123400	82347840	19070	19070	19070	19070	0
468	20241209	123300	82347840	19070	19070	19070	19070	0
469	20241209	123200	82347840	19070	19070	19070	19070	0
470	20241209	123100	82347840	19070	19070	19070	19070	0
471	20241209	123000	82347840	19070	19070	19070	19070	0
472	20241209	122900	82347840	19070	19070	19070	19070	0
473	20241209	122800	82347840	19070	19070	19070	19070	0
474	20241209	122700	82347840	19070	19070	19070	19070	0
475	20241209	122600	82347840	19070	19070	19070	19070	0
476	20241209	122500	82347840	19070	19070	19070	19070	0
477	20241209	122400	82347840	19070	19070	19070	19070	0
478	20241209	122300	82347840	19070	19080	19080	19070	20
479	20241209	122200	81966340	19060	19060	19060	19060	0
480	20241209	122100	81966340	19060	19060	19060	19060	0
481	20241209	122000	81966340	19060	19060	19060	19060	0
482	20241209	121900	81966340	19060	19060	19060	19060	0
483	20241209	121800	81966340	19060	19060	19060	19060	0
484	20241209	121700	81966340	19060	19060	19060	19060	0
485	20241209	121600	81966340	19060	19060	19060	19060	0
486	20241209	121500	81966340	19060	19060	19060	19060	0
487	20241209	121400	81966340	19060	19060	19060	19060	0
488	20241209	121300	81966340	19060	19060	19060	19060	0
489	20241209	121200	81966340	19060	19060	19060	19060	0
490	20241209	121100	81966340	19060	19140	19140	19060	147
491	20241209	121000	79163370	19100	19100	19100	19100	0
492	20241209	120900	79163370	19100	19100	19100	19100	0
493	20241209	120800	79163370	19100	19100	19100	19100	0
494	20241209	120700	79163370	19100	19100	19100	19100	0
495	20241209	120600	79163370	19100	19100	19100	19100	0
496	20241209	120500	79163370	19100	19100	19100	19100	0
497	20241209	120400	79163370	19100	19100	19100	19100	0
498	20241209	120300	79163370	19100	19100	19100	19100	21
499	20241209	120200	78762270	19070	19070	19070	19070	0
500	20241209	120100	78762270	19070	19070	19070	19070	0
501	20241209	120000	78762270	19070	19070	19070	19070	0
502	20241209	115900	78762270	19070	19070	19070	19070	0
503	20241209	115800	78762270	19070	19070	19070	19070	0
504	20241209	115700	78762270	19070	19070	19070	19070	0
505	20241209	115600	78762270	19070	19070	19070	19070	0
506	20241209	115500	78762270	19070	19070	19070	19070	1
507	20241209	115400	78743200	19070	19070	19070	19070	0
508	20241209	115300	78743200	19070	19070	19070	19070	4
509	20241209	115200	78666920	19070	19070	19070	19070	0
510	20241209	115100	78666920	19070	19070	19070	19070	0
511	20241209	115000	78666920	19070	19070	19070	19070	1
512	20241209	114900	78647850	19100	19100	19100	19100	0
513	20241209	114800	78647850	19100	19100	19100	19100	0
514	20241209	114700	78647850	19100	19100	19100	19100	0
515	20241209	114600	78647850	19100	19100	19100	19100	0
516	20241209	114500	78647850	19100	19100	19100	19100	0
517	20241209	114400	78647850	19100	19100	19100	19100	0
518	20241209	114300	78647850	19100	19100	19100	19100	0
519	20241209	114200	78647850	19100	19100	19100	19100	2
520	20241209	114100	78609650	19100	19100	19100	19100	0
521	20241209	114000	78609650	19100	19100	19100	19100	0
522	20241209	113900	78609650	19100	19100	19100	19100	0
523	20241209	113800	78609650	19100	19100	19100	19100	50
524	20241209	113700	77654650	19170	19170	19170	19170	0
525	20241209	113600	77654650	19170	19170	19170	19170	0
526	20241209	113500	77654650	19170	19170	19170	19170	0
527	20241209	113400	77654650	19170	19170	19170	19170	0
528	20241209	113300	77654650	19170	19170	19170	19170	0
529	20241209	113200	77654650	19170	19170	19170	19170	0
530	20241209	113100	77654650	19170	19170	19170	19170	0
531	20241209	113000	77654650	19170	19170	19170	19170	0
532	20241209	112900	77654650	19170	19170	19170	19170	0
533	20241209	112800	77654650	19170	19170	19170	19170	5
534	20241209	112700	77558800	19170	19170	19170	19170	1
535	20241209	112600	77539630	19190	19190	19190	19190	0
536	20241209	112500	77539630	19190	19190	19190	19190	0
537	20241209	112400	77539630	19190	19190	19190	19190	0
538	20241209	112300	77539630	19190	19190	19190	19190	0
539	20241209	112200	77539630	19190	19190	19190	19190	9
540	20241209	112100	77366920	19150	19150	19150	19150	0
541	20241209	112000	77366920	19150	19150	19150	19150	0
542	20241209	111900	77366920	19150	19150	19150	19150	0
543	20241209	111800	77366920	19150	19150	19150	19150	0
544	20241209	111700	77366920	19150	19150	19150	19150	0
545	20241209	111600	77366920	19150	19150	19150	19150	0
546	20241209	111500	77366920	19150	19150	19150	19150	11
547	20241209	111400	77156270	19130	19130	19130	19130	0
548	20241209	111300	77156270	19130	19130	19130	19130	0
549	20241209	111200	77156270	19130	19130	19130	19130	0
550	20241209	111100	77156270	19130	19130	19130	19130	0
551	20241209	111000	77156270	19130	19130	19130	19130	0
552	20241209	110900	77156270	19130	19130	19130	19130	0
553	20241209	110800	77156270	19130	19130	19130	19130	0
554	20241209	110700	77156270	19130	19130	19130	19130	0
555	20241209	110600	77156270	19130	19130	19130	19130	0
556	20241209	110500	77156270	19130	19130	19130	19130	0
557	20241209	110400	77156270	19130	19130	19130	19130	1
558	20241209	110300	77137140	19100	19100	19100	19100	0
559	20241209	110200	77137140	19100	19100	19100	19100	0
560	20241209	110100	77137140	19100	19100	19100	19100	0
561	20241209	110000	77137140	19100	19100	19100	19100	0
562	20241209	105900	77137140	19100	19100	19100	19100	0
563	20241209	105800	77137140	19100	19100	19100	19100	0
564	20241209	105700	77137140	19100	19100	19100	19100	0
565	20241209	105600	77137140	19100	19100	19100	19100	0
566	20241209	105500	77137140	19100	19100	19100	19100	1
567	20241209	105400	77118040	19070	19070	19070	19070	0
568	20241209	105300	77118040	19070	19150	19150	19070	100
569	20241209	105200	75205470	19160	19160	19160	19160	3
570	20241209	105100	75147990	19160	19160	19160	19160	0
571	20241209	105000	75147990	19160	19160	19160	19160	0
572	20241209	104900	75147990	19160	19160	19160	19160	0
573	20241209	104800	75147990	19160	19160	19160	19160	0
574	20241209	104700	75147990	19160	19160	19160	19160	0
575	20241209	104600	75147990	19160	19160	19160	19160	0
576	20241209	104500	75147990	19160	19160	19160	19160	2
577	20241209	104400	75109670	19160	19160	19160	19160	88
578	20241209	104300	73423590	19150	19150	19150	19150	0
579	20241209	104200	73423590	19150	19150	19150	19150	0
580	20241209	104100	73423590	19150	19150	19150	19150	0
581	20241209	104000	73423590	19150	19150	19150	19150	0
582	20241209	103900	73423590	19150	19150	19150	19150	0
583	20241209	103800	73423590	19150	19150	19150	19150	0
584	20241209	103700	73423590	19150	19150	19150	19150	0
585	20241209	103600	73423590	19150	19150	19150	19150	0
586	20241209	103500	73423590	19150	19150	19150	19150	0
587	20241209	103400	73423590	19150	19150	19150	19150	0
588	20241209	103300	73423590	19150	19150	19150	19150	0
589	20241209	103200	73423590	19150	19150	19150	19150	28
590	20241209	103100	72887390	19160	19160	19160	19160	0
591	20241209	103000	72887390	19160	19160	19160	19160	0
592	20241209	102900	72887390	19160	19160	19160	19160	0
593	20241209	102800	72887390	19160	19160	19160	19160	0
594	20241209	102700	72887390	19160	19160	19160	19160	0
595	20241209	102600	72887390	19160	19160	19160	19160	0
596	20241209	102500	72887390	19160	19160	19160	19160	0
597	20241209	102400	72887390	19160	19160	19160	19160	0
598	20241209	102300	72887390	19160	19160	19160	19160	5
599	20241209	102200	72791590	19160	19160	19160	19160	0
600	20241209	102100	72791590	19160	19160	19160	19160	0
601	20241209	102000	72791590	19160	19160	19160	19160	0
602	20241209	101900	72791590	19160	19160	19160	19160	0
603	20241209	101800	72791590	19160	19160	19160	19160	0
604	20241209	101700	72791590	19160	19160	19160	19160	1
605	20241209	101600	72772430	19060	19060	19060	19060	0
606	20241209	101500	72772430	19060	19160	19160	19060	1017
607	20241209	101400	53365290	19160	19160	19160	19160	0
608	20241209	101300	53365290	19160	19160	19160	19160	10
609	20241209	101200	53173690	19290	19290	19290	19290	1
610	20241209	101100	53154400	19290	19290	19290	19290	0
611	20241209	101000	53154400	19290	19290	19290	19290	0
612	20241209	100900	53154400	19290	19290	19290	19290	0
613	20241209	100800	53154400	19290	19290	19290	19290	0
614	20241209	100700	53154400	19290	19290	19290	19290	0
615	20241209	100600	53154400	19290	19290	19290	19290	0
616	20241209	100500	53154400	19290	19290	19290	19290	0
617	20241209	100400	53154400	19290	19290	19290	19290	0
618	20241209	100300	53154400	19290	19290	19290	19290	0
619	20241209	100200	53154400	19290	19290	19290	19290	0
620	20241209	100100	53154400	19290	19290	19290	19290	0
621	20241209	100000	53154400	19290	19290	19290	19290	1
622	20241209	095900	53135110	19170	19170	19170	19170	0
623	20241209	095800	53135110	19170	19170	19170	19170	0
624	20241209	095700	53135110	19170	19170	19170	19170	0
625	20241209	095600	53135110	19170	19170	19170	19170	20
626	20241209	095500	52751710	19170	19170	19170	19170	0
627	20241209	095400	52751710	19170	19170	19170	19170	100
628	20241209	095300	50834710	19290	19290	19290	19290	0
629	20241209	095200	50834710	19290	19290	19290	19290	0
630	20241209	095100	50834710	19290	19290	19290	19290	0
631	20241209	095000	50834710	19290	19290	19290	19290	0
632	20241209	094900	50834710	19290	19290	19290	19290	0
633	20241209	094800	50834710	19290	19290	19290	19290	0
634	20241209	094700	50834710	19290	19290	19290	19290	0
635	20241209	094600	50834710	19290	19290	19290	19290	0
636	20241209	094500	50834710	19290	19290	19300	19200	119
637	20241209	094400	48539200	19290	19290	19290	19290	0
638	20241209	094300	48539200	19290	19290	19290	19290	1
639	20241209	094200	48519910	19100	19100	19100	19100	0
640	20241209	094100	48519910	19100	19100	19100	19100	0
641	20241209	094000	48519910	19100	19100	19100	19100	0
642	20241209	093900	48519910	19100	19100	19100	19100	0
643	20241209	093800	48519910	19100	19100	19100	19100	0
644	20241209	093700	48519910	19100	19100	19100	19100	0
645	20241209	093600	48519910	19100	19100	19100	19100	0
646	20241209	093500	48519910	19100	19100	19100	19100	0
647	20241209	093400	48519910	19100	19100	19100	19100	0
648	20241209	093300	48519910	19100	19100	19100	19100	0
649	20241209	093200	48519910	19100	19100	19100	19100	0
650	20241209	093100	48519910	19100	19100	19100	19100	0
651	20241209	093000	48519910	19100	19100	19100	19100	0
652	20241209	092900	48519910	19100	19100	19100	19100	0
653	20241209	092800	48519910	19100	19100	19100	19100	0
654	20241209	092700	48519910	19100	19100	19100	19100	0
655	20241209	092600	48519910	19100	19100	19100	19100	0
656	20241209	092500	48519910	19100	19100	19100	19100	0
657	20241209	092400	48519910	19100	19100	19100	19100	0
658	20241209	092300	48519910	19100	19100	19100	19100	0
659	20241209	092200	48519910	19100	19100	19100	19100	0
660	20241209	092100	48519910	19100	19100	19100	19100	0
661	20241209	092000	48519910	19100	19100	19100	19100	0
662	20241209	091900	48519910	19100	19100	19100	19100	0
663	20241209	091800	48519910	19100	19100	19100	19100	4
664	20241209	091700	48443510	19100	19220	19220	19100	996
665	20241209	091600	29374260	19300	19300	19300	19300	0
666	20241209	091500	29374260	19300	19300	19300	19300	0
667	20241209	091400	29374260	19300	19300	19300	19300	8
668	20241209	091300	29219860	19220	19210	19220	19210	39
669	20241209	091200	28470320	19140	19140	19140	19140	0
670	20241209	091100	28470320	19140	19140	19140	19140	2
671	20241209	091000	28432040	19140	19140	19140	19140	19
672	20241209	090900	28068380	19120	19120	19120	19120	0
673	20241209	090800	28068380	19120	19120	19120	19120	0
674	20241209	090700	28068380	19120	19120	19120	19120	0
675	20241209	090600	28068380	19120	19130	19130	19120	236
676	20241209	090500	23555960	19120	19120	19120	19120	0
677	20241209	090400	23555960	19120	19360	19360	19120	1001
678	20241209	090300	4416280	19100	19100	19100	19100	0
679	20241209	090200	4416280	19100	19290	19290	19100	36
680	20241209	090100	3728300	19300	19310	19310	19300	3
681	20241209	090000	3670380	19420	19420	19420	19420	189