KissMeData/192440/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	203700	204738650	19030	19030	19030	19030	79
3	20241219	203600	204738650	19030	19030	19030	19030	0
4	20241219	203500	204738650	19030	19030	19030	19030	0
5	20241219	203400	204738650	19030	19030	19030	19030	0
6	20241219	203300	204738650	19030	19030	19030	19030	0
7	20241219	203200	204738650	19030	19030	19030	19030	0
8	20241219	203100	204738650	19030	19030	19030	19030	0
9	20241219	203000	204738650	19030	19030	19030	19030	0
10	20241219	202900	204738650	19030	19030	19030	19030	0
11	20241219	202800	204738650	19030	19030	19030	19030	0
12	20241219	202700	204738650	19030	19030	19030	19030	0
13	20241219	202600	204738650	19030	19030	19030	19030	0
14	20241219	202500	204738650	19030	19030	19030	19030	0
15	20241219	202400	204738650	19030	19030	19030	19030	0
16	20241219	202300	204738650	19030	19030	19030	19030	0
17	20241219	202200	204738650	19030	19030	19030	19030	0
18	20241219	202100	204738650	19030	19030	19030	19030	0
19	20241219	202000	204738650	19030	19030	19030	19030	0
20	20241219	201900	204738650	19030	19030	19030	19030	0
21	20241219	201800	204738650	19030	19030	19030	19030	0
22	20241219	201700	204738650	19030	19030	19030	19030	0
23	20241219	201600	204738650	19030	19030	19030	19030	0
24	20241219	201500	204738650	19030	19030	19030	19030	0
25	20241219	201400	204738650	19030	19030	19030	19030	0
26	20241219	201300	204738650	19030	19030	19030	19030	0
27	20241219	201200	204738650	19030	19030	19030	19030	0
28	20241219	201100	204738650	19030	19030	19030	19030	0
29	20241219	201000	204738650	19030	19030	19030	19030	0
30	20241219	200900	204738650	19030	19030	19030	19030	0
31	20241219	200800	204738650	19030	19030	19030	19030	0
32	20241219	200700	204738650	19030	19030	19030	19030	79
33	20241219	200600	204738650	19030	19030	19030	19030	0
34	20241219	200500	204738650	19030	19030	19030	19030	0
35	20241219	200400	204738650	19030	19030	19030	19030	0
36	20241219	200300	204738650	19030	19030	19030	19030	0
37	20241219	200200	204738650	19030	19030	19030	19030	0
38	20241219	200100	204738650	19030	19030	19030	19030	0
39	20241219	200000	204738650	19030	19030	19030	19030	0
40	20241219	195900	204738650	19030	19030	19030	19030	0
41	20241219	195800	204738650	19030	19030	19030	19030	0
42	20241219	195700	204738650	19030	19030	19030	19030	0
43	20241219	195600	204738650	19030	19030	19030	19030	0
44	20241219	195500	204738650	19030	19030	19030	19030	0
45	20241219	195400	204738650	19030	19030	19030	19030	0
46	20241219	195300	204738650	19030	19030	19030	19030	0
47	20241219	195200	204738650	19030	19030	19030	19030	0
48	20241219	195100	204738650	19030	19030	19030	19030	0
49	20241219	195000	204738650	19030	19030	19030	19030	0
50	20241219	194900	204738650	19030	19030	19030	19030	0
51	20241219	194800	204738650	19030	19030	19030	19030	0
52	20241219	194700	204738650	19030	19030	19030	19030	0
53	20241219	194600	204738650	19030	19030	19030	19030	0
54	20241219	194500	204738650	19030	19030	19030	19030	0
55	20241219	194400	204738650	19030	19030	19030	19030	0
56	20241219	194300	204738650	19030	19030	19030	19030	0
57	20241219	194200	204738650	19030	19030	19030	19030	0
58	20241219	194100	204738650	19030	19030	19030	19030	0
59	20241219	194000	204738650	19030	19030	19030	19030	0
60	20241219	193900	204738650	19030	19030	19030	19030	0
61	20241219	193800	204738650	19030	19030	19030	19030	0
62	20241219	193700	204738650	19030	19030	19030	19030	79
63	20241219	193600	204738650	19030	19030	19030	19030	0
64	20241219	193500	204738650	19030	19030	19030	19030	0
65	20241219	193400	204738650	19030	19030	19030	19030	0
66	20241219	193300	204738650	19030	19030	19030	19030	0
67	20241219	193200	204738650	19030	19030	19030	19030	0
68	20241219	193100	204738650	19030	19030	19030	19030	0
69	20241219	193000	204738650	19030	19030	19030	19030	0
70	20241219	192900	204738650	19030	19030	19030	19030	0
71	20241219	192800	204738650	19030	19030	19030	19030	0
72	20241219	192700	204738650	19030	19030	19030	19030	0
73	20241219	192600	204738650	19030	19030	19030	19030	0
74	20241219	192500	204738650	19030	19030	19030	19030	0
75	20241219	192400	204738650	19030	19030	19030	19030	0
76	20241219	192300	204738650	19030	19030	19030	19030	0
77	20241219	192200	204738650	19030	19030	19030	19030	0
78	20241219	192100	204738650	19030	19030	19030	19030	0
79	20241219	192000	204738650	19030	19030	19030	19030	0
80	20241219	191900	204738650	19030	19030	19030	19030	0
81	20241219	191800	204738650	19030	19030	19030	19030	0
82	20241219	191700	204738650	19030	19030	19030	19030	0
83	20241219	191600	204738650	19030	19030	19030	19030	0
84	20241219	191500	204738650	19030	19030	19030	19030	0
85	20241219	191400	204738650	19030	19030	19030	19030	0
86	20241219	191300	204738650	19030	19030	19030	19030	0
87	20241219	191200	204738650	19030	19030	19030	19030	0
88	20241219	191100	204738650	19030	19030	19030	19030	0
89	20241219	191000	204738650	19030	19030	19030	19030	0
90	20241219	190900	204738650	19030	19030	19030	19030	0
91	20241219	190800	204738650	19030	19030	19030	19030	0
92	20241219	190700	204738650	19030	19030	19030	19030	79
93	20241219	190600	204738650	19030	19030	19030	19030	0
94	20241219	190500	204738650	19030	19030	19030	19030	0
95	20241219	190400	204738650	19030	19030	19030	19030	0
96	20241219	190300	204738650	19030	19030	19030	19030	0
97	20241219	190200	204738650	19030	19030	19030	19030	0
98	20241219	190100	204738650	19030	19030	19030	19030	0
99	20241219	190000	204738650	19030	19030	19030	19030	0
100	20241219	185900	204738650	19030	19030	19030	19030	0
101	20241219	185800	204738650	19030	19030	19030	19030	0
102	20241219	185700	204738650	19030	19030	19030	19030	0
103	20241219	185600	204738650	19030	19030	19030	19030	0
104	20241219	185500	204738650	19030	19030	19030	19030	0
105	20241219	185400	204738650	19030	19030	19030	19030	0
106	20241219	185300	204738650	19030	19030	19030	19030	0
107	20241219	185200	204738650	19030	19030	19030	19030	0
108	20241219	185100	204738650	19030	19030	19030	19030	0
109	20241219	185000	204738650	19030	19030	19030	19030	0
110	20241219	184900	204738650	19030	19030	19030	19030	0
111	20241219	184800	204738650	19030	19030	19030	19030	0
112	20241219	184700	204738650	19030	19030	19030	19030	0
113	20241219	184600	204738650	19030	19030	19030	19030	0
114	20241219	184500	204738650	19030	19030	19030	19030	0
115	20241219	184400	204738650	19030	19030	19030	19030	0
116	20241219	184300	204738650	19030	19030	19030	19030	0
117	20241219	184200	204738650	19030	19030	19030	19030	0
118	20241219	184100	204738650	19030	19030	19030	19030	0
119	20241219	184000	204738650	19030	19030	19030	19030	0
120	20241219	183900	204738650	19030	19030	19030	19030	0
121	20241219	183800	204738650	19030	19030	19030	19030	0
122	20241219	183700	204738650	19030	19030	19030	19030	79
123	20241219	183600	204738650	19030	19030	19030	19030	0
124	20241219	183500	204738650	19030	19030	19030	19030	0
125	20241219	183400	204738650	19030	19030	19030	19030	0
126	20241219	183300	204738650	19030	19030	19030	19030	0
127	20241219	183200	204738650	19030	19030	19030	19030	0
128	20241219	183100	204738650	19030	19030	19030	19030	0
129	20241219	183000	204738650	19030	19030	19030	19030	0
130	20241219	182900	204738650	19030	19030	19030	19030	0
131	20241219	182800	204738650	19030	19030	19030	19030	0
132	20241219	182700	204738650	19030	19030	19030	19030	0
133	20241219	182600	204738650	19030	19030	19030	19030	0
134	20241219	182500	204738650	19030	19030	19030	19030	0
135	20241219	182400	204738650	19030	19030	19030	19030	0
136	20241219	182300	204738650	19030	19030	19030	19030	0
137	20241219	182200	204738650	19030	19030	19030	19030	0
138	20241219	182100	204738650	19030	19030	19030	19030	0
139	20241219	182000	204738650	19030	19030	19030	19030	0
140	20241219	181900	204738650	19030	19030	19030	19030	0
141	20241219	181800	204738650	19030	19030	19030	19030	0
142	20241219	181700	204738650	19030	19030	19030	19030	0
143	20241219	181600	204738650	19030	19030	19030	19030	0
144	20241219	181500	204738650	19030	19030	19030	19030	0
145	20241219	181400	204738650	19030	19030	19030	19030	0
146	20241219	181300	204738650	19030	19030	19030	19030	0
147	20241219	181200	204738650	19030	19030	19030	19030	0
148	20241219	181100	204738650	19030	19030	19030	19030	0
149	20241219	181000	204738650	19030	19030	19030	19030	0
150	20241219	180900	204738650	19030	19030	19030	19030	0
151	20241219	180800	204738650	19030	19030	19030	19030	0
152	20241219	180700	204738650	19030	19030	19030	19030	79
153	20241219	180600	204738650	19030	19030	19030	19030	0
154	20241219	180500	204738650	19030	19030	19030	19030	0
155	20241219	180400	204738650	19030	19030	19030	19030	0
156	20241219	180300	204738650	19030	19030	19030	19030	0
157	20241219	180200	204738650	19030	19030	19030	19030	0
158	20241219	180100	204738650	19030	19030	19030	19030	0
159	20241219	180000	204738650	19030	19030	19030	19030	0
160	20241219	175900	204738650	19030	19030	19030	19030	0
161	20241219	175800	204738650	19030	19030	19030	19030	0
162	20241219	175700	204738650	19030	19030	19030	19030	0
163	20241219	175600	204738650	19030	19030	19030	19030	0
164	20241219	175500	204738650	19030	19030	19030	19030	0
165	20241219	175400	204738650	19030	19030	19030	19030	0
166	20241219	175300	204738650	19030	19030	19030	19030	0
167	20241219	175200	204738650	19030	19030	19030	19030	0
168	20241219	175100	204738650	19030	19030	19030	19030	0
169	20241219	175000	204738650	19030	19030	19030	19030	0
170	20241219	174900	204738650	19030	19030	19030	19030	0
171	20241219	174800	204738650	19030	19030	19030	19030	0
172	20241219	174700	204738650	19030	19030	19030	19030	0
173	20241219	174600	204738650	19030	19030	19030	19030	0
174	20241219	174500	204738650	19030	19030	19030	19030	0
175	20241219	174400	204738650	19030	19030	19030	19030	0
176	20241219	174300	204738650	19030	19030	19030	19030	0
177	20241219	174200	204738650	19030	19030	19030	19030	0
178	20241219	174100	204738650	19030	19030	19030	19030	0
179	20241219	174000	204738650	19030	19030	19030	19030	0
180	20241219	173900	204738650	19030	19030	19030	19030	0
181	20241219	173800	204738650	19030	19030	19030	19030	0
182	20241219	173700	204738650	19030	19030	19030	19030	79
183	20241219	173600	204738650	19030	19030	19030	19030	0
184	20241219	173500	204738650	19030	19030	19030	19030	0
185	20241219	173400	204738650	19030	19030	19030	19030	0
186	20241219	173300	204738650	19030	19030	19030	19030	0
187	20241219	173200	204738650	19030	19030	19030	19030	0
188	20241219	173100	204738650	19030	19030	19030	19030	0
189	20241219	173000	204738650	19030	19030	19030	19030	0
190	20241219	172900	204738650	19030	19030	19030	19030	0
191	20241219	172800	204738650	19030	19030	19030	19030	0
192	20241219	172700	204738650	19030	19030	19030	19030	0
193	20241219	172600	204738650	19030	19030	19030	19030	0
194	20241219	172500	204738650	19030	19030	19030	19030	0
195	20241219	172400	204738650	19030	19030	19030	19030	0
196	20241219	172300	204738650	19030	19030	19030	19030	0
197	20241219	172200	204738650	19030	19030	19030	19030	0
198	20241219	172100	204738650	19030	19030	19030	19030	0
199	20241219	172000	204738650	19030	19030	19030	19030	0
200	20241219	171900	204738650	19030	19030	19030	19030	0
201	20241219	171800	204738650	19030	19030	19030	19030	0
202	20241219	171700	204738650	19030	19030	19030	19030	0
203	20241219	171600	204738650	19030	19030	19030	19030	0
204	20241219	171500	204738650	19030	19030	19030	19030	0
205	20241219	171400	204738650	19030	19030	19030	19030	0
206	20241219	171300	204738650	19030	19030	19030	19030	0
207	20241219	171200	204738650	19030	19030	19030	19030	0
208	20241219	171100	204738650	19030	19030	19030	19030	0
209	20241219	171000	204738650	19030	19030	19030	19030	0
210	20241219	170900	204738650	19030	19030	19030	19030	0
211	20241219	170800	204738650	19030	19030	19030	19030	0
212	20241219	170700	204738650	19030	19030	19030	19030	79
213	20241219	170600	204738650	19030	19030	19030	19030	0
214	20241219	170500	204738650	19030	19030	19030	19030	0
215	20241219	170400	204738650	19030	19030	19030	19030	0
216	20241219	170300	204738650	19030	19030	19030	19030	0
217	20241219	170200	204738650	19030	19030	19030	19030	0
218	20241219	170100	204738650	19030	19030	19030	19030	0
219	20241219	170000	204738650	19030	19030	19030	19030	0
220	20241219	165900	204738650	19030	19030	19030	19030	0
221	20241219	165800	204738650	19030	19030	19030	19030	0
222	20241219	165700	204738650	19030	19030	19030	19030	0
223	20241219	165600	204738650	19030	19030	19030	19030	0
224	20241219	165500	204738650	19030	19030	19030	19030	0
225	20241219	165400	204738650	19030	19030	19030	19030	0
226	20241219	165300	204738650	19030	19030	19030	19030	0
227	20241219	165200	204738650	19030	19030	19030	19030	0
228	20241219	165100	204738650	19030	19030	19030	19030	0
229	20241219	165000	204738650	19030	19030	19030	19030	0
230	20241219	164900	204738650	19030	19030	19030	19030	0
231	20241219	164800	204738650	19030	19030	19030	19030	0
232	20241219	164700	204738650	19030	19030	19030	19030	0
233	20241219	164600	204738650	19030	19030	19030	19030	0
234	20241219	164500	204738650	19030	19030	19030	19030	0
235	20241219	164400	204738650	19030	19030	19030	19030	0
236	20241219	164300	204738650	19030	19030	19030	19030	0
237	20241219	164200	204738650	19030	19030	19030	19030	0
238	20241219	164100	204738650	19030	19030	19030	19030	0
239	20241219	164000	204738650	19030	19030	19030	19030	0
240	20241219	163900	204738650	19030	19030	19030	19030	0
241	20241219	163800	204738650	19030	19030	19030	19030	0
242	20241219	163700	204738650	19030	19030	19030	19030	79
243	20241219	163600	204738650	19030	19030	19030	19030	0
244	20241219	163500	204738650	19030	19030	19030	19030	0
245	20241219	163400	204738650	19030	19030	19030	19030	0
246	20241219	163300	204738650	19030	19030	19030	19030	0
247	20241219	163200	204738650	19030	19030	19030	19030	0
248	20241219	163100	204738650	19030	19030	19030	19030	0
249	20241219	163000	204738650	19030	19030	19030	19030	0
250	20241219	162900	204738650	19030	19030	19030	19030	0
251	20241219	162800	204738650	19030	19030	19030	19030	0
252	20241219	162700	204738650	19030	19030	19030	19030	0
253	20241219	162600	204738650	19030	19030	19030	19030	0
254	20241219	162500	204738650	19030	19030	19030	19030	0
255	20241219	162400	204738650	19030	19030	19030	19030	0
256	20241219	162300	204738650	19030	19030	19030	19030	0
257	20241219	162200	204738650	19030	19030	19030	19030	0
258	20241219	162100	204738650	19030	19030	19030	19030	0
259	20241219	162000	204738650	19030	19030	19030	19030	0
260	20241219	161900	204738650	19030	19030	19030	19030	0
261	20241219	161800	204738650	19030	19030	19030	19030	0
262	20241219	161700	204738650	19030	19030	19030	19030	0
263	20241219	161600	204738650	19030	19030	19030	19030	0
264	20241219	161500	204738650	19030	19030	19030	19030	0
265	20241219	161400	204738650	19030	19030	19030	19030	0
266	20241219	161300	204738650	19030	19030	19030	19030	0
267	20241219	161200	204738650	19030	19030	19030	19030	0
268	20241219	161100	204738650	19030	19030	19030	19030	0
269	20241219	161000	204738650	19030	19030	19030	19030	0
270	20241219	160900	204738650	19030	19030	19030	19030	0
271	20241219	160800	204738650	19030	19030	19030	19030	0
272	20241219	160700	204738650	19030	19030	19030	19030	79
273	20241219	160600	204738650	19030	19030	19030	19030	0
274	20241219	160500	204738650	19030	19030	19030	19030	0
275	20241219	160400	204738650	19030	19030	19030	19030	0
276	20241219	160300	204738650	19030	19030	19030	19030	0
277	20241219	160200	204738650	19030	19030	19030	19030	0
278	20241219	160100	204738650	19030	19030	19030	19030	0
279	20241219	160000	204738650	19030	19030	19030	19030	0
280	20241219	155900	204738650	19030	19030	19030	19030	0
281	20241219	155800	204738650	19030	19030	19030	19030	0
282	20241219	155700	204738650	19030	19030	19030	19030	0
283	20241219	155600	204738650	19030	19030	19030	19030	0
284	20241219	155500	204738650	19030	19030	19030	19030	0
285	20241219	155400	204738650	19030	19030	19030	19030	0
286	20241219	155300	204738650	19030	19030	19030	19030	0
287	20241219	155200	204738650	19030	19030	19030	19030	0
288	20241219	155100	204738650	19030	19030	19030	19030	0
289	20241219	155000	204738650	19030	19030	19030	19030	0
290	20241219	154900	204738650	19030	19030	19030	19030	0
291	20241219	154800	204738650	19030	19030	19030	19030	0
292	20241219	154700	204738650	19030	19030	19030	19030	0
293	20241219	154600	204738650	19030	19030	19030	19030	0
294	20241219	154500	204738650	19030	19030	19030	19030	0
295	20241219	154400	204738650	19030	19030	19030	19030	0
296	20241219	154300	204738650	19030	19030	19030	19030	0
297	20241219	154200	204738650	19030	19030	19030	19030	0
298	20241219	154100	204738650	19030	19030	19030	19030	0
299	20241219	154000	204738650	19030	19030	19030	19030	0
300	20241219	153900	204738650	19030	19030	19030	19030	0
301	20241219	153800	204738650	19030	19030	19030	19030	0
302	20241219	153700	204738650	19030	19030	19030	19030	79
303	20241219	153600	204738650	19030	19030	19030	19030	0
304	20241219	153500	204738650	19030	19030	19030	19030	0
305	20241219	153400	204738650	19030	19030	19030	19030	0
306	20241219	153300	204738650	19030	19030	19030	19030	0
307	20241219	153200	204738650	19030	19030	19030	19030	0
308	20241219	153100	204738650	19030	19030	19030	19030	0
309	20241219	153000	204738650	19030	19030	19030	19030	79
310	20241219	152900	203235280	19080	19080	19080	19080	0
311	20241219	152800	203235280	19080	19080	19080	19080	0
312	20241219	152700	203235280	19080	19080	19080	19080	0
313	20241219	152600	203235280	19080	19080	19080	19080	0
314	20241219	152500	203235280	19080	19080	19080	19080	0
315	20241219	152400	203235280	19080	19080	19080	19080	0
316	20241219	152300	203235280	19080	19080	19080	19080	0
317	20241219	152200	203235280	19080	19080	19080	19080	0
318	20241219	152100	203235280	19080	19080	19080	19080	0
319	20241219	152000	203235280	19080	19080	19080	19080	0
320	20241219	151900	203235280	19080	19080	19080	19080	53
321	20241219	151800	202224040	19080	19080	19080	19080	18
322	20241219	151700	201880600	19090	19090	19090	19090	5
323	20241219	151600	201785150	19080	19070	19080	19070	144
324	20241219	151500	199039000	19070	19070	19070	19070	0
325	20241219	151400	199039000	19070	19090	19090	19070	45
326	20241219	151300	198180550	19090	19140	19180	19090	24
327	20241219	151200	197721210	19100	19100	19100	19100	2
328	20241219	151100	197683010	19070	19060	19070	19060	50
329	20241219	151000	196729820	19050	19050	19050	19050	0
330	20241219	150900	196729820	19050	19050	19050	19050	0
331	20241219	150800	196729820	19050	19050	19050	19050	50
332	20241219	150700	195777320	19050	19050	19050	19050	0
333	20241219	150600	195777320	19050	19050	19050	19050	0
334	20241219	150500	195777320	19050	19060	19060	19020	404
335	20241219	150400	188080890	19060	19060	19060	19060	0
336	20241219	150300	188080890	19060	19050	19060	19050	4
337	20241219	150200	188004670	19060	19060	19070	19060	14
338	20241219	150100	187737820	19070	19070	19070	19070	0
339	20241219	150000	187737820	19070	19070	19070	19070	50
340	20241219	145900	186784320	19060	19060	19070	19060	27
341	20241219	145800	186269690	19070	19070	19070	19070	30
342	20241219	145700	185697590	19080	19080	19080	19080	13
343	20241219	145600	185449550	19080	19080	19080	19080	0
344	20241219	145500	185449550	19080	19080	19080	19080	0
345	20241219	145400	185449550	19080	19090	19090	19080	194
346	20241219	145300	181747950	19100	19100	19100	19100	0
347	20241219	145200	181747950	19100	19100	19100	19100	0
348	20241219	145100	181747950	19100	19100	19100	19100	1
349	20241219	145000	181728850	19100	19130	19130	19100	364
350	20241219	144900	174771620	19140	19150	19150	19140	151
351	20241219	144800	171880720	19160	19170	19170	19160	357
352	20241219	144700	165040080	19170	19170	19170	19170	0
353	20241219	144600	165040080	19170	19170	19170	19170	38
354	20241219	144500	164311620	19170	19180	19180	19170	97
355	20241219	144400	162452110	19190	19190	19190	19190	0
356	20241219	144300	162452110	19190	19190	19190	19190	0
357	20241219	144200	162452110	19190	19190	19190	19190	0
358	20241219	144100	162452110	19190	19190	19190	19190	0
359	20241219	144000	162452110	19190	19190	19190	19190	1
360	20241219	143900	162432920	19190	19190	19190	19190	0
361	20241219	143800	162432920	19190	19190	19190	19190	1
362	20241219	143700	162413730	19160	19160	19160	19160	0
363	20241219	143600	162413730	19160	19160	19160	19160	0
364	20241219	143500	162413730	19160	19180	19180	19160	31
365	20241219	143400	161819270	19180	19180	19180	19180	80
366	20241219	143300	160284870	19170	19170	19170	19170	0
367	20241219	143200	160284870	19170	19170	19170	19170	12
368	20241219	143100	160054830	19180	19180	19180	19180	3
369	20241219	143000	159997290	19170	19170	19170	19170	0
370	20241219	142900	159997290	19170	19170	19170	19170	3
371	20241219	142800	159939780	19170	19170	19170	19170	0
372	20241219	142700	159939780	19170	19170	19170	19170	0
373	20241219	142600	159939780	19170	19170	19170	19170	0
374	20241219	142500	159939780	19170	19170	19170	19170	0
375	20241219	142400	159939780	19170	19170	19170	19170	0
376	20241219	142300	159939780	19170	19170	19170	19170	0
377	20241219	142200	159939780	19170	19170	19170	19170	0
378	20241219	142100	159939780	19170	19170	19170	19170	0
379	20241219	142000	159939780	19170	19180	19180	19170	68
380	20241219	141900	158636140	19190	19190	19190	19190	0
381	20241219	141800	158636140	19190	19190	19190	19190	0
382	20241219	141700	158636140	19190	19190	19190	19190	0
383	20241219	141600	158636140	19190	19190	19190	19190	0
384	20241219	141500	158636140	19190	19190	19190	19190	0
385	20241219	141400	158636140	19190	19190	19190	19190	0
386	20241219	141300	158636140	19190	19190	19190	19190	0
387	20241219	141200	158636140	19190	19190	19190	19190	33
388	20241219	141100	158002870	19200	19200	19200	19200	0
389	20241219	141000	158002870	19200	19200	19200	19200	0
390	20241219	140900	158002870	19200	19200	19200	19200	0
391	20241219	140800	158002870	19200	19200	19200	19200	1
392	20241219	140700	157983670	19190	19190	19190	19190	0
393	20241219	140600	157983670	19190	19190	19190	19190	0
394	20241219	140500	157983670	19190	19190	19190	19190	0
395	20241219	140400	157983670	19190	19190	19190	19190	0
396	20241219	140300	157983670	19190	19190	19190	19190	0
397	20241219	140200	157983670	19190	19190	19190	19190	0
398	20241219	140100	157983670	19190	19190	19190	19190	0
399	20241219	140000	157983670	19190	19190	19190	19190	0
400	20241219	135900	157983670	19190	19190	19190	19190	1
401	20241219	135800	157964480	19190	19190	19190	19190	0
402	20241219	135700	157964480	19190	19190	19190	19190	0
403	20241219	135600	157964480	19190	19190	19190	19190	0
404	20241219	135500	157964480	19190	19190	19190	19190	0
405	20241219	135400	157964480	19190	19190	19190	19190	0
406	20241219	135300	157964480	19190	19190	19190	19190	0
407	20241219	135200	157964480	19190	19190	19190	19190	0
408	20241219	135100	157964480	19190	19190	19190	19190	0
409	20241219	135000	157964480	19190	19190	19190	19190	0
410	20241219	134900	157964480	19190	19190	19190	19190	0
411	20241219	134800	157964480	19190	19190	19190	19190	0
412	20241219	134700	157964480	19190	19180	19190	19170	41
413	20241219	134600	157178460	19190	19190	19190	19190	188
414	20241219	134500	153570740	19200	19210	19210	19200	172
415	20241219	134400	150267990	19220	19220	19220	19220	0
416	20241219	134300	150267990	19220	19220	19220	19220	5
417	20241219	134200	150171890	19220	19220	19220	19220	0
418	20241219	134100	150171890	19220	19220	19220	19220	0
419	20241219	134000	150171890	19220	19220	19220	19220	0
420	20241219	133900	150171890	19220	19220	19220	19220	2
421	20241219	133800	150133450	19220	19220	19220	19220	27
422	20241219	133700	149614510	19210	19210	19210	19210	0
423	20241219	133600	149614510	19210	19210	19210	19210	0
424	20241219	133500	149614510	19210	19210	19210	19210	0
425	20241219	133400	149614510	19210	19210	19210	19210	0
426	20241219	133300	149614510	19210	19210	19210	19210	3
427	20241219	133200	149556880	19220	19220	19220	19220	0
428	20241219	133100	149556880	19220	19220	19220	19220	0
429	20241219	133000	149556880	19220	19220	19220	19220	0
430	20241219	132900	149556880	19220	19220	19220	19220	0
431	20241219	132800	149556880	19220	19220	19220	19220	0
432	20241219	132700	149556880	19220	19220	19220	19220	0
433	20241219	132600	149556880	19220	19220	19220	19220	0
434	20241219	132500	149556880	19220	19220	19220	19220	0
435	20241219	132400	149556880	19220	19220	19220	19220	2
436	20241219	132300	149518440	19210	19210	19210	19210	0
437	20241219	132200	149518440	19210	19210	19210	19210	0
438	20241219	132100	149518440	19210	19210	19210	19210	0
439	20241219	132000	149518440	19210	19210	19210	19210	0
440	20241219	131900	149518440	19210	19210	19210	19210	0
441	20241219	131800	149518440	19210	19210	19210	19210	10
442	20241219	131700	149326340	19210	19210	19210	19210	0
443	20241219	131600	149326340	19210	19210	19210	19210	0
444	20241219	131500	149326340	19210	19210	19210	19210	2
445	20241219	131400	149287920	19210	19210	19210	19210	1
446	20241219	131300	149268710	19200	19200	19200	19200	0
447	20241219	131200	149268710	19200	19200	19200	19200	0
448	20241219	131100	149268710	19200	19200	19200	19200	0
449	20241219	131000	149268710	19200	19200	19200	19200	0
450	20241219	130900	149268710	19200	19200	19200	19200	0
451	20241219	130800	149268710	19200	19200	19200	19200	0
452	20241219	130700	149268710	19200	19200	19200	19200	6
453	20241219	130600	149153510	19200	19190	19200	19190	505
454	20241219	130500	139462550	19200	19200	19200	19200	0
455	20241219	130400	139462550	19200	19200	19200	19200	0
456	20241219	130300	139462550	19200	19200	19200	19200	0
457	20241219	130200	139462550	19200	19210	19210	19200	79
458	20241219	130100	137945000	19260	19260	19260	19260	0
459	20241219	130000	137945000	19260	19260	19260	19260	3
460	20241219	125900	137887220	19260	19260	19260	19260	0
461	20241219	125800	137887220	19260	19260	19260	19260	0
462	20241219	125700	137887220	19260	19260	19260	19260	5
463	20241219	125600	137790920	19260	19260	19260	19260	0
464	20241219	125500	137790920	19260	19260	19260	19260	0
465	20241219	125400	137790920	19260	19260	19260	19260	0
466	20241219	125300	137790920	19260	19260	19260	19260	0
467	20241219	125200	137790920	19260	19260	19260	19260	0
468	20241219	125100	137790920	19260	19260	19260	19260	0
469	20241219	125000	137790920	19260	19260	19260	19260	1
470	20241219	124900	137771660	19260	19260	19260	19260	0
471	20241219	124800	137771660	19260	19260	19260	19260	1
472	20241219	124700	137752400	19240	19240	19240	19240	0
473	20241219	124600	137752400	19240	19240	19240	19240	0
474	20241219	124500	137752400	19240	19240	19240	19240	0
475	20241219	124400	137752400	19240	19240	19240	19240	0
476	20241219	124300	137752400	19240	19240	19240	19240	0
477	20241219	124200	137752400	19240	19240	19240	19240	0
478	20241219	124100	137752400	19240	19240	19240	19240	0
479	20241219	124000	137752400	19240	19240	19240	19240	8
480	20241219	123900	137598480	19180	19180	19180	19180	0
481	20241219	123800	137598480	19180	19180	19180	19180	0
482	20241219	123700	137598480	19180	19180	19180	19180	0
483	20241219	123600	137598480	19180	19180	19180	19180	132
484	20241219	123500	135066720	19160	19160	19160	19160	0
485	20241219	123400	135066720	19160	19160	19160	19160	1
486	20241219	123300	135047560	19180	19130	19180	19130	351
487	20241219	123200	128326440	19180	19220	19220	19090	1567
488	20241219	123100	98274320	19220	19220	19220	19220	0
489	20241219	123000	98274320	19220	19220	19220	19220	0
490	20241219	122900	98274320	19220	19230	19230	19220	74
491	20241219	122800	96851490	19240	19240	19240	19240	0
492	20241219	122700	96851490	19240	19240	19240	19240	0
493	20241219	122600	96851490	19240	19240	19240	19240	0
494	20241219	122500	96851490	19240	19240	19240	19240	0
495	20241219	122400	96851490	19240	19240	19240	19240	0
496	20241219	122300	96851490	19240	19240	19240	19240	1
497	20241219	122200	96832250	19240	19240	19240	19240	0
498	20241219	122100	96832250	19240	19240	19240	19240	0
499	20241219	122000	96832250	19240	19240	19240	19240	0
500	20241219	121900	96832250	19240	19240	19240	19240	0
501	20241219	121800	96832250	19240	19240	19240	19240	3
502	20241219	121700	96774530	19230	19230	19230	19230	0
503	20241219	121600	96774530	19230	19230	19230	19230	0
504	20241219	121500	96774530	19230	19230	19230	19230	0
505	20241219	121400	96774530	19230	19230	19230	19230	0
506	20241219	121300	96774530	19230	19230	19230	19230	0
507	20241219	121200	96774530	19230	19230	19230	19230	0
508	20241219	121100	96774530	19230	19230	19230	19230	0
509	20241219	121000	96774530	19230	19230	19230	19230	1
510	20241219	120900	96755300	19230	19230	19230	19230	0
511	20241219	120800	96755300	19230	19230	19230	19230	0
512	20241219	120700	96755300	19230	19230	19230	19230	1
513	20241219	120600	96736070	19230	19230	19230	19230	3
514	20241219	120500	96678380	19230	19230	19230	19230	1
515	20241219	120400	96659150	19230	19230	19230	19230	0
516	20241219	120300	96659150	19230	19230	19230	19230	0
517	20241219	120200	96659150	19230	19230	19230	19230	0
518	20241219	120100	96659150	19230	19230	19230	19230	0
519	20241219	120000	96659150	19230	19230	19230	19230	0
520	20241219	115900	96659150	19230	19230	19230	19230	0
521	20241219	115800	96659150	19230	19230	19230	19230	0
522	20241219	115700	96659150	19230	19230	19230	19230	111
523	20241219	115600	94524620	19220	19220	19220	19220	0
524	20241219	115500	94524620	19220	19220	19220	19220	1
525	20241219	115400	94505400	19230	19230	19230	19230	1
526	20241219	115300	94486170	19230	19230	19230	19230	0
527	20241219	115200	94486170	19230	19230	19230	19230	0
528	20241219	115100	94486170	19230	19230	19230	19230	1
529	20241219	115000	94466940	19220	19220	19220	19220	1
530	20241219	114900	94447720	19230	19230	19230	19230	0
531	20241219	114800	94447720	19230	19230	19230	19230	0
532	20241219	114700	94447720	19230	19230	19230	19230	0
533	20241219	114600	94447720	19230	19230	19230	19230	0
534	20241219	114500	94447720	19230	19230	19230	19230	0
535	20241219	114400	94447720	19230	19230	19230	19230	0
536	20241219	114300	94447720	19230	19230	19230	19230	1
537	20241219	114200	94428490	19220	19220	19220	19220	0
538	20241219	114100	94428490	19220	19220	19220	19220	0
539	20241219	114000	94428490	19220	19220	19220	19220	0
540	20241219	113900	94428490	19220	19220	19220	19220	0
541	20241219	113800	94428490	19220	19220	19220	19220	0
542	20241219	113700	94428490	19220	19220	19220	19220	0
543	20241219	113600	94428490	19220	19220	19220	19220	0
544	20241219	113500	94428490	19220	19220	19220	19220	1
545	20241219	113400	94409270	19210	19210	19210	19210	0
546	20241219	113300	94409270	19210	19210	19210	19210	0
547	20241219	113200	94409270	19210	19210	19210	19210	0
548	20241219	113100	94409270	19210	19210	19210	19210	0
549	20241219	113000	94409270	19210	19210	19210	19210	0
550	20241219	112900	94409270	19210	19210	19210	19210	1
551	20241219	112800	94390060	19210	19200	19210	19200	48
552	20241219	112700	93468440	19200	19200	19200	19200	0
553	20241219	112600	93468440	19200	19200	19200	19200	0
554	20241219	112500	93468440	19200	19190	19200	19190	3
555	20241219	112400	93410860	19200	19200	19200	19200	1
556	20241219	112300	93391660	19190	19190	19190	19190	0
557	20241219	112200	93391660	19190	19190	19190	19190	0
558	20241219	112100	93391660	19190	19190	19190	19190	0
559	20241219	112000	93391660	19190	19190	19190	19190	1
560	20241219	111900	93372470	19200	19200	19200	19200	0
561	20241219	111800	93372470	19200	19200	19200	19200	0
562	20241219	111700	93372470	19200	19200	19200	19200	0
563	20241219	111600	93372470	19200	19200	19200	19200	5
564	20241219	111500	93276470	19190	19190	19190	19190	0
565	20241219	111400	93276470	19190	19190	19190	19190	2
566	20241219	111300	93238090	19200	19200	19200	19200	0
567	20241219	111200	93238090	19200	19200	19200	19200	0
568	20241219	111100	93238090	19200	19200	19200	19200	0
569	20241219	111000	93238090	19200	19200	19200	19200	0
570	20241219	110900	93238090	19200	19210	19260	19190	635
571	20241219	110800	81044820	19210	19210	19210	19210	0
572	20241219	110700	81044820	19210	19210	19210	19210	0
573	20241219	110600	81044820	19210	19210	19210	19210	0
574	20241219	110500	81044820	19210	19210	19210	19210	0
575	20241219	110400	81044820	19210	19210	19210	19210	1
576	20241219	110300	81025610	19210	19210	19210	19210	35
577	20241219	110200	80353260	19210	19220	19220	19210	280
578	20241219	110100	74972400	19230	19230	19230	19230	0
579	20241219	110000	74972400	19230	19230	19230	19230	1
580	20241219	105900	74953170	19230	19230	19230	19230	0
581	20241219	105800	74953170	19230	19230	19230	19230	0
582	20241219	105700	74953170	19230	19230	19230	19230	0
583	20241219	105600	74953170	19230	19230	19230	19230	0
584	20241219	105500	74953170	19230	19230	19230	19230	0
585	20241219	105400	74953170	19230	19230	19230	19230	3
586	20241219	105300	74895480	19230	19230	19230	19230	0
587	20241219	105200	74895480	19230	19230	19230	19230	0
588	20241219	105100	74895480	19230	19230	19230	19230	0
589	20241219	105000	74895480	19230	19230	19230	19230	0
590	20241219	104900	74895480	19230	19230	19230	19230	0
591	20241219	104800	74895480	19230	19230	19230	19230	29
592	20241219	104700	74337810	19220	19220	19220	19220	0
593	20241219	104600	74337810	19220	19220	19220	19220	0
594	20241219	104500	74337810	19220	19220	19220	19220	0
595	20241219	104400	74337810	19220	19220	19220	19220	0
596	20241219	104300	74337810	19220	19220	19220	19220	5
597	20241219	104200	74241710	19230	19230	19230	19230	0
598	20241219	104100	74241710	19230	19230	19230	19230	0
599	20241219	104000	74241710	19230	19230	19230	19230	16
600	20241219	103900	73934030	19240	19240	19240	19240	0
601	20241219	103800	73934030	19240	19240	19240	19240	0
602	20241219	103700	73934030	19240	19230	19240	19230	11
603	20241219	103600	73722490	19230	19230	19230	19230	0
604	20241219	103500	73722490	19230	19220	19230	19220	16
605	20241219	103400	73414870	19210	19220	19220	19210	100
606	20241219	103300	71493510	19220	19230	19230	19220	2
607	20241219	103200	71455060	19230	19250	19250	19230	214
608	20241219	103100	67337850	19260	19260	19260	19260	0
609	20241219	103000	67337850	19260	19260	19260	19260	0
610	20241219	102900	67337850	19260	19260	19260	19260	0
611	20241219	102800	67337850	19260	19260	19260	19260	1
612	20241219	102700	67318590	19250	19260	19260	19250	110
613	20241219	102600	65200060	19260	19260	19260	19260	0
614	20241219	102500	65200060	19260	19260	19260	19260	4
615	20241219	102400	65123020	19250	19250	19250	19250	0
616	20241219	102300	65123020	19250	19250	19250	19250	0
617	20241219	102200	65123020	19250	19250	19250	19250	0
618	20241219	102100	65123020	19250	19250	19250	19250	0
619	20241219	102000	65123020	19250	19250	19250	19250	0
620	20241219	101900	65123020	19250	19250	19250	19250	0
621	20241219	101800	65123020	19250	19250	19250	19250	0
622	20241219	101700	65123020	19250	19250	19250	19250	0
623	20241219	101600	65123020	19250	19230	19250	19230	217
624	20241219	101500	60947940	19230	19260	19260	19230	1222
625	20241219	101400	37445480	19260	19260	19260	19260	80
626	20241219	101300	35904680	19260	19260	19260	19260	115
627	20241219	101200	33689780	19260	19300	19300	19260	225
628	20241219	101100	29350790	19300	19300	19300	19300	76
629	20241219	101000	27883990	19300	19300	19300	19300	25
630	20241219	100900	27401490	19300	19310	19310	19300	19
631	20241219	100800	27034780	19300	19300	19300	19300	0
632	20241219	100700	27034780	19300	19300	19300	19300	0
633	20241219	100600	27034780	19300	19300	19300	19300	82
634	20241219	100500	25452180	19290	19290	19290	19290	92
635	20241219	100400	23677500	19280	19280	19280	19280	0
636	20241219	100300	23677500	19280	19280	19280	19280	0
637	20241219	100200	23677500	19280	19280	19280	19280	0
638	20241219	100100	23677500	19280	19280	19280	19280	0
639	20241219	100000	23677500	19280	19280	19280	19280	0
640	20241219	095900	23677500	19280	19280	19280	19280	0
641	20241219	095800	23677500	19280	19280	19280	19280	0
642	20241219	095700	23677500	19280	19280	19280	19280	0
643	20241219	095600	23677500	19280	19280	19280	19280	0
644	20241219	095500	23677500	19280	19280	19280	19280	0
645	20241219	095400	23677500	19280	19280	19280	19280	0
646	20241219	095300	23677500	19280	19270	19280	19270	324
647	20241219	095200	17431540	19270	19270	19270	19270	0
648	20241219	095100	17431540	19270	19270	19270	19270	0
649	20241219	095000	17431540	19270	19270	19270	19270	0
650	20241219	094900	17431540	19270	19270	19270	19270	0
651	20241219	094800	17431540	19270	19270	19270	19270	0
652	20241219	094700	17431540	19270	19270	19270	19270	25
653	20241219	094600	16949790	19270	19270	19270	19270	0
654	20241219	094500	16949790	19270	19270	19270	19270	0
655	20241219	094400	16949790	19270	19270	19270	19270	0
656	20241219	094300	16949790	19270	19270	19270	19270	165
657	20241219	094200	13770240	19270	19270	19270	19270	1
658	20241219	094100	13750970	19270	19270	19270	19270	3
659	20241219	094000	13693160	19270	19270	19270	19270	0
660	20241219	093900	13693160	19270	19260	19270	19260	11
661	20241219	093800	13481280	19270	19290	19290	19260	429
662	20241219	093700	5214450	19300	19300	19300	19300	19
663	20241219	093600	4847750	19300	19300	19300	19300	3
664	20241219	093500	4789850	19340	19340	19340	19340	0
665	20241219	093400	4789850	19340	19340	19340	19340	0
666	20241219	093300	4789850	19340	19340	19340	19340	0
667	20241219	093200	4789850	19340	19340	19340	19340	0
668	20241219	093100	4789850	19340	19340	19340	19340	0
669	20241219	093000	4789850	19340	19340	19340	19340	0
670	20241219	092900	4789850	19340	19340	19340	19340	1
671	20241219	092800	4770510	19320	19320	19320	19320	0
672	20241219	092700	4770510	19320	19320	19320	19320	0
673	20241219	092600	4770510	19320	19320	19320	19320	0
674	20241219	092500	4770510	19320	19340	19340	19320	13
675	20241219	092400	4519130	19340	19340	19340	19340	30
676	20241219	092300	3938930	19350	19350	19350	19350	0
677	20241219	092200	3938930	19350	19350	19350	19350	0
678	20241219	092100	3938930	19350	19350	19350	19350	0
679	20241219	092000	3938930	19350	19350	19350	19350	0
680	20241219	091900	3938930	19350	19350	19350	19350	0
681	20241219	091800	3938930	19350	19350	19350	19350	0
682	20241219	091700	3938930	19350	19350	19350	19350	1
683	20241219	091600	3919580	19350	19350	19350	19350	10
684	20241219	091500	3726080	19220	19230	19230	19220	2
685	20241219	091400	3687630	19250	19250	19250	19250	0
686	20241219	091300	3687630	19250	19290	19290	19250	52
687	20241219	091200	2685260	19400	19400	19400	19400	0
688	20241219	091100	2685260	19400	19400	19400	19400	1
689	20241219	091000	2665860	19400	19400	19400	19400	11
690	20241219	090900	2452460	19400	19400	19400	19400	1
691	20241219	090800	2433060	19440	19440	19440	19440	10
692	20241219	090700	2238660	19310	19310	19310	19310	18
693	20241219	090600	1891080	19310	19310	19310	19310	0
694	20241219	090500	1891080	19310	19320	19320	19300	12
695	20241219	090400	1659390	19300	19300	19300	19300	0
696	20241219	090300	1659390	19300	19300	19300	19300	0
697	20241219	090200	1659390	19300	19300	19300	19300	50
698	20241219	090100	694390	19280	19280	19280	19280	0
699	20241219	090000	694390	19280	19280	19280	19280	35