KissMeData/115310/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	201700	33952350	19960	19960	19960	19960	28
3	20241219	201600	33952350	19960	19960	19960	19960	0
4	20241219	201500	33952350	19960	19960	19960	19960	0
5	20241219	201400	33952350	19960	19960	19960	19960	0
6	20241219	201300	33952350	19960	19960	19960	19960	0
7	20241219	201200	33952350	19960	19960	19960	19960	0
8	20241219	201100	33952350	19960	19960	19960	19960	0
9	20241219	201000	33952350	19960	19960	19960	19960	0
10	20241219	200900	33952350	19960	19960	19960	19960	0
11	20241219	200800	33952350	19960	19960	19960	19960	0
12	20241219	200700	33952350	19960	19960	19960	19960	0
13	20241219	200600	33952350	19960	19960	19960	19960	0
14	20241219	200500	33952350	19960	19960	19960	19960	0
15	20241219	200400	33952350	19960	19960	19960	19960	0
16	20241219	200300	33952350	19960	19960	19960	19960	0
17	20241219	200200	33952350	19960	19960	19960	19960	0
18	20241219	200100	33952350	19960	19960	19960	19960	0
19	20241219	200000	33952350	19960	19960	19960	19960	0
20	20241219	195900	33952350	19960	19960	19960	19960	0
21	20241219	195800	33952350	19960	19960	19960	19960	0
22	20241219	195700	33952350	19960	19960	19960	19960	0
23	20241219	195600	33952350	19960	19960	19960	19960	0
24	20241219	195500	33952350	19960	19960	19960	19960	0
25	20241219	195400	33952350	19960	19960	19960	19960	0
26	20241219	195300	33952350	19960	19960	19960	19960	0
27	20241219	195200	33952350	19960	19960	19960	19960	0
28	20241219	195100	33952350	19960	19960	19960	19960	0
29	20241219	195000	33952350	19960	19960	19960	19960	0
30	20241219	194900	33952350	19960	19960	19960	19960	0
31	20241219	194800	33952350	19960	19960	19960	19960	0
32	20241219	194700	33952350	19960	19960	19960	19960	28
33	20241219	194600	33952350	19960	19960	19960	19960	0
34	20241219	194500	33952350	19960	19960	19960	19960	0
35	20241219	194400	33952350	19960	19960	19960	19960	0
36	20241219	194300	33952350	19960	19960	19960	19960	0
37	20241219	194200	33952350	19960	19960	19960	19960	0
38	20241219	194100	33952350	19960	19960	19960	19960	0
39	20241219	194000	33952350	19960	19960	19960	19960	0
40	20241219	193900	33952350	19960	19960	19960	19960	0
41	20241219	193800	33952350	19960	19960	19960	19960	0
42	20241219	193700	33952350	19960	19960	19960	19960	0
43	20241219	193600	33952350	19960	19960	19960	19960	0
44	20241219	193500	33952350	19960	19960	19960	19960	0
45	20241219	193400	33952350	19960	19960	19960	19960	0
46	20241219	193300	33952350	19960	19960	19960	19960	0
47	20241219	193200	33952350	19960	19960	19960	19960	0
48	20241219	193100	33952350	19960	19960	19960	19960	0
49	20241219	193000	33952350	19960	19960	19960	19960	0
50	20241219	192900	33952350	19960	19960	19960	19960	0
51	20241219	192800	33952350	19960	19960	19960	19960	0
52	20241219	192700	33952350	19960	19960	19960	19960	0
53	20241219	192600	33952350	19960	19960	19960	19960	0
54	20241219	192500	33952350	19960	19960	19960	19960	0
55	20241219	192400	33952350	19960	19960	19960	19960	0
56	20241219	192300	33952350	19960	19960	19960	19960	0
57	20241219	192200	33952350	19960	19960	19960	19960	0
58	20241219	192100	33952350	19960	19960	19960	19960	0
59	20241219	192000	33952350	19960	19960	19960	19960	0
60	20241219	191900	33952350	19960	19960	19960	19960	0
61	20241219	191800	33952350	19960	19960	19960	19960	0
62	20241219	191700	33952350	19960	19960	19960	19960	28
63	20241219	191600	33952350	19960	19960	19960	19960	0
64	20241219	191500	33952350	19960	19960	19960	19960	0
65	20241219	191400	33952350	19960	19960	19960	19960	0
66	20241219	191300	33952350	19960	19960	19960	19960	0
67	20241219	191200	33952350	19960	19960	19960	19960	0
68	20241219	191100	33952350	19960	19960	19960	19960	0
69	20241219	191000	33952350	19960	19960	19960	19960	0
70	20241219	190900	33952350	19960	19960	19960	19960	0
71	20241219	190800	33952350	19960	19960	19960	19960	0
72	20241219	190700	33952350	19960	19960	19960	19960	0
73	20241219	190600	33952350	19960	19960	19960	19960	0
74	20241219	190500	33952350	19960	19960	19960	19960	0
75	20241219	190400	33952350	19960	19960	19960	19960	0
76	20241219	190300	33952350	19960	19960	19960	19960	0
77	20241219	190200	33952350	19960	19960	19960	19960	0
78	20241219	190100	33952350	19960	19960	19960	19960	0
79	20241219	190000	33952350	19960	19960	19960	19960	0
80	20241219	185900	33952350	19960	19960	19960	19960	0
81	20241219	185800	33952350	19960	19960	19960	19960	0
82	20241219	185700	33952350	19960	19960	19960	19960	0
83	20241219	185600	33952350	19960	19960	19960	19960	0
84	20241219	185500	33952350	19960	19960	19960	19960	0
85	20241219	185400	33952350	19960	19960	19960	19960	0
86	20241219	185300	33952350	19960	19960	19960	19960	0
87	20241219	185200	33952350	19960	19960	19960	19960	0
88	20241219	185100	33952350	19960	19960	19960	19960	0
89	20241219	185000	33952350	19960	19960	19960	19960	0
90	20241219	184900	33952350	19960	19960	19960	19960	0
91	20241219	184800	33952350	19960	19960	19960	19960	0
92	20241219	184700	33952350	19960	19960	19960	19960	28
93	20241219	184600	33952350	19960	19960	19960	19960	0
94	20241219	184500	33952350	19960	19960	19960	19960	0
95	20241219	184400	33952350	19960	19960	19960	19960	0
96	20241219	184300	33952350	19960	19960	19960	19960	0
97	20241219	184200	33952350	19960	19960	19960	19960	0
98	20241219	184100	33952350	19960	19960	19960	19960	0
99	20241219	184000	33952350	19960	19960	19960	19960	0
100	20241219	183900	33952350	19960	19960	19960	19960	0
101	20241219	183800	33952350	19960	19960	19960	19960	0
102	20241219	183700	33952350	19960	19960	19960	19960	0
103	20241219	183600	33952350	19960	19960	19960	19960	0
104	20241219	183500	33952350	19960	19960	19960	19960	0
105	20241219	183400	33952350	19960	19960	19960	19960	0
106	20241219	183300	33952350	19960	19960	19960	19960	0
107	20241219	183200	33952350	19960	19960	19960	19960	0
108	20241219	183100	33952350	19960	19960	19960	19960	0
109	20241219	183000	33952350	19960	19960	19960	19960	0
110	20241219	182900	33952350	19960	19960	19960	19960	0
111	20241219	182800	33952350	19960	19960	19960	19960	0
112	20241219	182700	33952350	19960	19960	19960	19960	0
113	20241219	182600	33952350	19960	19960	19960	19960	0
114	20241219	182500	33952350	19960	19960	19960	19960	0
115	20241219	182400	33952350	19960	19960	19960	19960	0
116	20241219	182300	33952350	19960	19960	19960	19960	0
117	20241219	182200	33952350	19960	19960	19960	19960	0
118	20241219	182100	33952350	19960	19960	19960	19960	0
119	20241219	182000	33952350	19960	19960	19960	19960	0
120	20241219	181900	33952350	19960	19960	19960	19960	0
121	20241219	181800	33952350	19960	19960	19960	19960	0
122	20241219	181700	33952350	19960	19960	19960	19960	28
123	20241219	181600	33952350	19960	19960	19960	19960	0
124	20241219	181500	33952350	19960	19960	19960	19960	0
125	20241219	181400	33952350	19960	19960	19960	19960	0
126	20241219	181300	33952350	19960	19960	19960	19960	0
127	20241219	181200	33952350	19960	19960	19960	19960	0
128	20241219	181100	33952350	19960	19960	19960	19960	0
129	20241219	181000	33952350	19960	19960	19960	19960	0
130	20241219	180900	33952350	19960	19960	19960	19960	0
131	20241219	180800	33952350	19960	19960	19960	19960	0
132	20241219	180700	33952350	19960	19960	19960	19960	0
133	20241219	180600	33952350	19960	19960	19960	19960	0
134	20241219	180500	33952350	19960	19960	19960	19960	0
135	20241219	180400	33952350	19960	19960	19960	19960	0
136	20241219	180300	33952350	19960	19960	19960	19960	0
137	20241219	180200	33952350	19960	19960	19960	19960	0
138	20241219	180100	33952350	19960	19960	19960	19960	0
139	20241219	180000	33952350	19960	19960	19960	19960	0
140	20241219	175900	33952350	19960	19960	19960	19960	0
141	20241219	175800	33952350	19960	19960	19960	19960	0
142	20241219	175700	33952350	19960	19960	19960	19960	0
143	20241219	175600	33952350	19960	19960	19960	19960	0
144	20241219	175500	33952350	19960	19960	19960	19960	0
145	20241219	175400	33952350	19960	19960	19960	19960	0
146	20241219	175300	33952350	19960	19960	19960	19960	0
147	20241219	175200	33952350	19960	19960	19960	19960	0
148	20241219	175100	33952350	19960	19960	19960	19960	0
149	20241219	175000	33952350	19960	19960	19960	19960	0
150	20241219	174900	33952350	19960	19960	19960	19960	0
151	20241219	174800	33952350	19960	19960	19960	19960	0
152	20241219	174700	33952350	19960	19960	19960	19960	28
153	20241219	174600	33952350	19960	19960	19960	19960	0
154	20241219	174500	33952350	19960	19960	19960	19960	0
155	20241219	174400	33952350	19960	19960	19960	19960	0
156	20241219	174300	33952350	19960	19960	19960	19960	0
157	20241219	174200	33952350	19960	19960	19960	19960	0
158	20241219	174100	33952350	19960	19960	19960	19960	0
159	20241219	174000	33952350	19960	19960	19960	19960	0
160	20241219	173900	33952350	19960	19960	19960	19960	0
161	20241219	173800	33952350	19960	19960	19960	19960	0
162	20241219	173700	33952350	19960	19960	19960	19960	0
163	20241219	173600	33952350	19960	19960	19960	19960	0
164	20241219	173500	33952350	19960	19960	19960	19960	0
165	20241219	173400	33952350	19960	19960	19960	19960	0
166	20241219	173300	33952350	19960	19960	19960	19960	0
167	20241219	173200	33952350	19960	19960	19960	19960	0
168	20241219	173100	33952350	19960	19960	19960	19960	0
169	20241219	173000	33952350	19960	19960	19960	19960	0
170	20241219	172900	33952350	19960	19960	19960	19960	0
171	20241219	172800	33952350	19960	19960	19960	19960	0
172	20241219	172700	33952350	19960	19960	19960	19960	0
173	20241219	172600	33952350	19960	19960	19960	19960	0
174	20241219	172500	33952350	19960	19960	19960	19960	0
175	20241219	172400	33952350	19960	19960	19960	19960	0
176	20241219	172300	33952350	19960	19960	19960	19960	0
177	20241219	172200	33952350	19960	19960	19960	19960	0
178	20241219	172100	33952350	19960	19960	19960	19960	0
179	20241219	172000	33952350	19960	19960	19960	19960	0
180	20241219	171900	33952350	19960	19960	19960	19960	0
181	20241219	171800	33952350	19960	19960	19960	19960	0
182	20241219	171700	33952350	19960	19960	19960	19960	28
183	20241219	171600	33952350	19960	19960	19960	19960	0
184	20241219	171500	33952350	19960	19960	19960	19960	0
185	20241219	171400	33952350	19960	19960	19960	19960	0
186	20241219	171300	33952350	19960	19960	19960	19960	0
187	20241219	171200	33952350	19960	19960	19960	19960	0
188	20241219	171100	33952350	19960	19960	19960	19960	0
189	20241219	171000	33952350	19960	19960	19960	19960	0
190	20241219	170900	33952350	19960	19960	19960	19960	0
191	20241219	170800	33952350	19960	19960	19960	19960	0
192	20241219	170700	33952350	19960	19960	19960	19960	0
193	20241219	170600	33952350	19960	19960	19960	19960	0
194	20241219	170500	33952350	19960	19960	19960	19960	0
195	20241219	170400	33952350	19960	19960	19960	19960	0
196	20241219	170300	33952350	19960	19960	19960	19960	0
197	20241219	170200	33952350	19960	19960	19960	19960	0
198	20241219	170100	33952350	19960	19960	19960	19960	0
199	20241219	170000	33952350	19960	19960	19960	19960	0
200	20241219	165900	33952350	19960	19960	19960	19960	0
201	20241219	165800	33952350	19960	19960	19960	19960	0
202	20241219	165700	33952350	19960	19960	19960	19960	0
203	20241219	165600	33952350	19960	19960	19960	19960	0
204	20241219	165500	33952350	19960	19960	19960	19960	0
205	20241219	165400	33952350	19960	19960	19960	19960	0
206	20241219	165300	33952350	19960	19960	19960	19960	0
207	20241219	165200	33952350	19960	19960	19960	19960	0
208	20241219	165100	33952350	19960	19960	19960	19960	0
209	20241219	165000	33952350	19960	19960	19960	19960	0
210	20241219	164900	33952350	19960	19960	19960	19960	0
211	20241219	164800	33952350	19960	19960	19960	19960	0
212	20241219	164700	33952350	19960	19960	19960	19960	28
213	20241219	164600	33952350	19960	19960	19960	19960	0
214	20241219	164500	33952350	19960	19960	19960	19960	0
215	20241219	164400	33952350	19960	19960	19960	19960	0
216	20241219	164300	33952350	19960	19960	19960	19960	0
217	20241219	164200	33952350	19960	19960	19960	19960	0
218	20241219	164100	33952350	19960	19960	19960	19960	0
219	20241219	164000	33952350	19960	19960	19960	19960	0
220	20241219	163900	33952350	19960	19960	19960	19960	0
221	20241219	163800	33952350	19960	19960	19960	19960	0
222	20241219	163700	33952350	19960	19960	19960	19960	0
223	20241219	163600	33952350	19960	19960	19960	19960	0
224	20241219	163500	33952350	19960	19960	19960	19960	0
225	20241219	163400	33952350	19960	19960	19960	19960	0
226	20241219	163300	33952350	19960	19960	19960	19960	0
227	20241219	163200	33952350	19960	19960	19960	19960	0
228	20241219	163100	33952350	19960	19960	19960	19960	0
229	20241219	163000	33952350	19960	19960	19960	19960	0
230	20241219	162900	33952350	19960	19960	19960	19960	0
231	20241219	162800	33952350	19960	19960	19960	19960	0
232	20241219	162700	33952350	19960	19960	19960	19960	0
233	20241219	162600	33952350	19960	19960	19960	19960	0
234	20241219	162500	33952350	19960	19960	19960	19960	0
235	20241219	162400	33952350	19960	19960	19960	19960	0
236	20241219	162300	33952350	19960	19960	19960	19960	0
237	20241219	162200	33952350	19960	19960	19960	19960	0
238	20241219	162100	33952350	19960	19960	19960	19960	0
239	20241219	162000	33952350	19960	19960	19960	19960	0
240	20241219	161900	33952350	19960	19960	19960	19960	0
241	20241219	161800	33952350	19960	19960	19960	19960	0
242	20241219	161700	33952350	19960	19960	19960	19960	28
243	20241219	161600	33952350	19960	19960	19960	19960	0
244	20241219	161500	33952350	19960	19960	19960	19960	0
245	20241219	161400	33952350	19960	19960	19960	19960	0
246	20241219	161300	33952350	19960	19960	19960	19960	0
247	20241219	161200	33952350	19960	19960	19960	19960	0
248	20241219	161100	33952350	19960	19960	19960	19960	0
249	20241219	161000	33952350	19960	19960	19960	19960	0
250	20241219	160900	33952350	19960	19960	19960	19960	0
251	20241219	160800	33952350	19960	19960	19960	19960	0
252	20241219	160700	33952350	19960	19960	19960	19960	0
253	20241219	160600	33952350	19960	19960	19960	19960	0
254	20241219	160500	33952350	19960	19960	19960	19960	0
255	20241219	160400	33952350	19960	19960	19960	19960	0
256	20241219	160300	33952350	19960	19960	19960	19960	0
257	20241219	160200	33952350	19960	19960	19960	19960	0
258	20241219	160100	33952350	19960	19960	19960	19960	0
259	20241219	160000	33952350	19960	19960	19960	19960	0
260	20241219	155900	33952350	19960	19960	19960	19960	0
261	20241219	155800	33952350	19960	19960	19960	19960	0
262	20241219	155700	33952350	19960	19960	19960	19960	0
263	20241219	155600	33952350	19960	19960	19960	19960	0
264	20241219	155500	33952350	19960	19960	19960	19960	0
265	20241219	155400	33952350	19960	19960	19960	19960	0
266	20241219	155300	33952350	19960	19960	19960	19960	0
267	20241219	155200	33952350	19960	19960	19960	19960	0
268	20241219	155100	33952350	19960	19960	19960	19960	0
269	20241219	155000	33952350	19960	19960	19960	19960	0
270	20241219	154900	33952350	19960	19960	19960	19960	0
271	20241219	154800	33952350	19960	19960	19960	19960	0
272	20241219	154700	33952350	19960	19960	19960	19960	28
273	20241219	154600	33952350	19960	19960	19960	19960	0
274	20241219	154500	33952350	19960	19960	19960	19960	0
275	20241219	154400	33952350	19960	19960	19960	19960	0
276	20241219	154300	33952350	19960	19960	19960	19960	0
277	20241219	154200	33952350	19960	19960	19960	19960	0
278	20241219	154100	33952350	19960	19960	19960	19960	0
279	20241219	154000	33952350	19960	19960	19960	19960	0
280	20241219	153900	33952350	19960	19960	19960	19960	0
281	20241219	153800	33952350	19960	19960	19960	19960	0
282	20241219	153700	33952350	19960	19960	19960	19960	0
283	20241219	153600	33952350	19960	19960	19960	19960	0
284	20241219	153500	33952350	19960	19960	19960	19960	0
285	20241219	153400	33952350	19960	19960	19960	19960	0
286	20241219	153300	33952350	19960	19960	19960	19960	0
287	20241219	153200	33952350	19960	19960	19960	19960	0
288	20241219	153100	33952350	19960	19960	19960	19960	0
289	20241219	153000	33952350	19960	19960	19960	19960	28
290	20241219	152900	33393470	19960	19960	19960	19960	0
291	20241219	152800	33393470	19960	19960	19960	19960	0
292	20241219	152700	33393470	19960	19960	19960	19960	0
293	20241219	152600	33393470	19960	19960	19960	19960	0
294	20241219	152500	33393470	19960	19960	19960	19960	0
295	20241219	152400	33393470	19960	19960	19960	19960	0
296	20241219	152300	33393470	19960	19960	19960	19960	0
297	20241219	152200	33393470	19960	19960	19960	19960	0
298	20241219	152100	33393470	19960	19960	19960	19960	0
299	20241219	152000	33393470	19960	19960	19960	19960	0
300	20241219	151900	33393470	19960	19940	19960	19940	17
301	20241219	151800	33054420	19900	19900	19900	19900	0
302	20241219	151700	33054420	19900	19900	19900	19900	0
303	20241219	151600	33054420	19900	19900	19900	19900	0
304	20241219	151500	33054420	19900	19900	19900	19900	8
305	20241219	151400	32895220	19920	19920	19920	19920	1
306	20241219	151300	32875300	19900	19920	19920	19900	3
307	20241219	151200	32815580	19920	19920	19920	19920	0
308	20241219	151100	32815580	19920	19920	19920	19920	0
309	20241219	151000	32815580	19920	19920	19920	19920	0
310	20241219	150900	32815580	19920	19920	19920	19920	0
311	20241219	150800	32815580	19920	19920	19920	19920	1
312	20241219	150700	32795660	19900	19900	19900	19900	0
313	20241219	150600	32795660	19900	19900	19900	19900	0
314	20241219	150500	32795660	19900	19900	19900	19900	0
315	20241219	150400	32795660	19900	19900	19900	19900	0
316	20241219	150300	32795660	19900	19900	19900	19900	0
317	20241219	150200	32795660	19900	19900	19900	19900	0
318	20241219	150100	32795660	19900	19900	19900	19900	0
319	20241219	150000	32795660	19900	19900	19900	19900	0
320	20241219	145900	32795660	19900	19900	19900	19900	0
321	20241219	145800	32795660	19900	19900	19900	19900	0
322	20241219	145700	32795660	19900	19900	19900	19900	0
323	20241219	145600	32795660	19900	19900	19900	19900	0
324	20241219	145500	32795660	19900	19900	19900	19900	0
325	20241219	145400	32795660	19900	19900	19900	19900	0
326	20241219	145300	32795660	19900	19900	19900	19900	0
327	20241219	145200	32795660	19900	19900	19900	19900	0
328	20241219	145100	32795660	19900	19900	19900	19900	0
329	20241219	145000	32795660	19900	19900	19900	19900	0
330	20241219	144900	32795660	19900	19900	19900	19900	0
331	20241219	144800	32795660	19900	19900	19900	19900	0
332	20241219	144700	32795660	19900	19900	19900	19900	0
333	20241219	144600	32795660	19900	19900	19900	19900	0
334	20241219	144500	32795660	19900	19900	19900	19900	0
335	20241219	144400	32795660	19900	19900	19900	19900	0
336	20241219	144300	32795660	19900	19900	19900	19900	0
337	20241219	144200	32795660	19900	19900	19900	19900	0
338	20241219	144100	32795660	19900	19920	19950	19900	102
339	20241219	144000	30762450	19900	19920	19920	19900	3
340	20241219	143900	30702730	19920	19920	19920	19920	1
341	20241219	143800	30682810	19890	19890	19890	19890	0
342	20241219	143700	30682810	19890	19890	19890	19890	3
343	20241219	143600	30623140	19910	19910	19910	19910	0
344	20241219	143500	30623140	19910	19910	19910	19910	0
345	20241219	143400	30623140	19910	19910	19910	19910	0
346	20241219	143300	30623140	19910	19910	19910	19910	0
347	20241219	143200	30623140	19910	19910	19910	19910	1
348	20241219	143100	30603230	19910	19910	19910	19910	1
349	20241219	143000	30583320	19930	19930	19930	19930	0
350	20241219	142900	30583320	19930	19930	19930	19930	0
351	20241219	142800	30583320	19930	19910	19930	19910	2
352	20241219	142700	30543480	19780	19780	19780	19780	0
353	20241219	142600	30543480	19780	19780	19780	19780	0
354	20241219	142500	30543480	19780	19780	19780	19780	0
355	20241219	142400	30543480	19780	19780	19780	19780	0
356	20241219	142300	30543480	19780	19780	19780	19780	0
357	20241219	142200	30543480	19780	19780	19780	19780	0
358	20241219	142100	30543480	19780	19780	19780	19780	0
359	20241219	142000	30543480	19780	19890	19890	19780	200
360	20241219	141900	26584630	19880	19880	19880	19880	0
361	20241219	141800	26584630	19880	19880	19880	19880	0
362	20241219	141700	26584630	19880	19880	19880	19880	0
363	20241219	141600	26584630	19880	19880	19880	19880	0
364	20241219	141500	26584630	19880	19880	19880	19880	0
365	20241219	141400	26584630	19880	19880	19880	19880	0
366	20241219	141300	26584630	19880	19880	19880	19880	0
367	20241219	141200	26584630	19880	19880	19880	19880	0
368	20241219	141100	26584630	19880	19880	19880	19880	0
369	20241219	141000	26584630	19880	19880	19880	19880	0
370	20241219	140900	26584630	19880	19880	19880	19880	5
371	20241219	140800	26485230	19880	19880	19880	19880	0
372	20241219	140700	26485230	19880	19880	19880	19880	0
373	20241219	140600	26485230	19880	19880	19880	19880	0
374	20241219	140500	26485230	19880	19880	19880	19880	0
375	20241219	140400	26485230	19880	19890	19890	19880	2
376	20241219	140300	26445460	19890	19890	19890	19890	0
377	20241219	140200	26445460	19890	19890	19890	19890	0
378	20241219	140100	26445460	19890	19890	19890	19890	0
379	20241219	140000	26445460	19890	19890	19890	19890	0
380	20241219	135900	26445460	19890	19890	19890	19890	0
381	20241219	135800	26445460	19890	19890	19890	19890	0
382	20241219	135700	26445460	19890	19890	19890	19890	0
383	20241219	135600	26445460	19890	19890	19890	19890	0
384	20241219	135500	26445460	19890	19890	19890	19890	0
385	20241219	135400	26445460	19890	19900	19900	19890	4
386	20241219	135300	26365890	19940	19940	19940	19940	10
387	20241219	135200	26166490	19940	19940	19940	19940	0
388	20241219	135100	26166490	19940	19940	19940	19940	0
389	20241219	135000	26166490	19940	19940	19940	19940	0
390	20241219	134900	26166490	19940	19940	19940	19940	0
391	20241219	134800	26166490	19940	19940	19940	19940	0
392	20241219	134700	26166490	19940	19940	19940	19940	0
393	20241219	134600	26166490	19940	19940	19940	19940	0
394	20241219	134500	26166490	19940	19940	19940	19940	0
395	20241219	134400	26166490	19940	19940	19940	19940	0
396	20241219	134300	26166490	19940	19940	19940	19940	0
397	20241219	134200	26166490	19940	19940	19940	19940	0
398	20241219	134100	26166490	19940	19940	19940	19940	0
399	20241219	134000	26166490	19940	19940	19940	19940	0
400	20241219	133900	26166490	19940	19940	19940	19940	0
401	20241219	133800	26166490	19940	19940	19940	19940	0
402	20241219	133700	26166490	19940	19940	19940	19940	0
403	20241219	133600	26166490	19940	19940	19940	19940	6
404	20241219	133500	26046850	19940	19940	19940	19940	0
405	20241219	133400	26046850	19940	19940	19940	19940	0
406	20241219	133300	26046850	19940	19940	19940	19940	0
407	20241219	133200	26046850	19940	19940	19940	19940	0
408	20241219	133100	26046850	19940	19940	19940	19940	0
409	20241219	133000	26046850	19940	19940	19940	19940	0
410	20241219	132900	26046850	19940	19940	19940	19940	0
411	20241219	132800	26046850	19940	19940	19940	19940	0
412	20241219	132700	26046850	19940	19940	19940	19940	0
413	20241219	132600	26046850	19940	19940	19940	19940	0
414	20241219	132500	26046850	19940	19940	19940	19940	0
415	20241219	132400	26046850	19940	19940	19940	19940	0
416	20241219	132300	26046850	19940	19940	19940	19940	0
417	20241219	132200	26046850	19940	19940	19940	19940	0
418	20241219	132100	26046850	19940	19940	19940	19940	0
419	20241219	132000	26046850	19940	19940	19940	19940	0
420	20241219	131900	26046850	19940	19940	19940	19940	0
421	20241219	131800	26046850	19940	19940	19940	19940	8
422	20241219	131700	25887330	19900	19900	19900	19900	0
423	20241219	131600	25887330	19900	19900	19900	19900	0
424	20241219	131500	25887330	19900	19900	19900	19900	0
425	20241219	131400	25887330	19900	19900	19900	19900	0
426	20241219	131300	25887330	19900	19900	19900	19900	0
427	20241219	131200	25887330	19900	19900	19900	19900	0
428	20241219	131100	25887330	19900	19900	19900	19900	0
429	20241219	131000	25887330	19900	19900	19900	19900	0
430	20241219	130900	25887330	19900	19900	19900	19900	0
431	20241219	130800	25887330	19900	19900	19900	19900	0
432	20241219	130700	25887330	19900	19900	19900	19900	0
433	20241219	130600	25887330	19900	19900	19900	19900	0
434	20241219	130500	25887330	19900	19900	19900	19900	0
435	20241219	130400	25887330	19900	19900	19900	19900	0
436	20241219	130300	25887330	19900	19900	19900	19900	0
437	20241219	130200	25887330	19900	19900	19900	19900	0
438	20241219	130100	25887330	19900	19900	19900	19900	0
439	20241219	130000	25887330	19900	19900	19900	19900	0
440	20241219	125900	25887330	19900	19900	19900	19900	0
441	20241219	125800	25887330	19900	19900	19900	19900	0
442	20241219	125700	25887330	19900	19900	19900	19900	0
443	20241219	125600	25887330	19900	19900	19900	19900	0
444	20241219	125500	25887330	19900	19900	19900	19900	0
445	20241219	125400	25887330	19900	19900	19900	19900	5
446	20241219	125300	25787830	19910	19910	19910	19910	0
447	20241219	125200	25787830	19910	19910	19910	19910	0
448	20241219	125100	25787830	19910	19910	19910	19910	0
449	20241219	125000	25787830	19910	19910	19910	19910	0
450	20241219	124900	25787830	19910	19910	19910	19910	0
451	20241219	124800	25787830	19910	19910	19910	19910	0
452	20241219	124700	25787830	19910	19910	19910	19910	0
453	20241219	124600	25787830	19910	19910	19910	19910	0
454	20241219	124500	25787830	19910	19910	19910	19910	0
455	20241219	124400	25787830	19910	19910	19910	19910	0
456	20241219	124300	25787830	19910	19910	19910	19910	0
457	20241219	124200	25787830	19910	19910	19910	19910	0
458	20241219	124100	25787830	19910	19910	19910	19910	0
459	20241219	124000	25787830	19910	19910	19910	19910	0
460	20241219	123900	25787830	19910	19910	19910	19910	15
461	20241219	123800	25489180	19910	19950	19950	19900	247
462	20241219	123700	20569060	19960	19960	19960	19960	0
463	20241219	123600	20569060	19960	19960	19960	19960	9
464	20241219	123500	20389420	19940	19940	19940	19940	0
465	20241219	123400	20389420	19940	19940	19940	19940	5
466	20241219	123300	20289720	19980	19980	19980	19980	1
467	20241219	123200	20269740	19970	19970	19970	19970	5
468	20241219	123100	20169890	20000	20000	20000	20000	2
469	20241219	123000	20129890	19950	19950	19950	19950	0
470	20241219	122900	20129890	19950	19980	19980	19950	35
471	20241219	122800	19431040	19990	19990	19990	19990	3
472	20241219	122700	19371070	19990	19960	19990	19960	14
473	20241219	122600	19091410	19940	19920	19940	19920	8
474	20241219	122500	18931940	19920	19900	19920	19900	14
475	20241219	122400	18653260	19900	19890	19900	19890	16
476	20241219	122300	18334960	19880	19880	19880	19880	0
477	20241219	122200	18334960	19880	19880	19880	19880	0
478	20241219	122100	18334960	19880	19880	19880	19880	2
479	20241219	122000	18295200	19880	19880	19880	19880	0
480	20241219	121900	18295200	19880	19880	19880	19880	0
481	20241219	121800	18295200	19880	19880	19880	19880	0
482	20241219	121700	18295200	19880	19880	19880	19880	0
483	20241219	121600	18295200	19880	19880	19880	19880	0
484	20241219	121500	18295200	19880	19880	19880	19880	0
485	20241219	121400	18295200	19880	19880	19880	19880	0
486	20241219	121300	18295200	19880	19880	19880	19880	0
487	20241219	121200	18295200	19880	19880	19880	19880	0
488	20241219	121100	18295200	19880	19880	19880	19880	0
489	20241219	121000	18295200	19880	19880	19880	19880	0
490	20241219	120900	18295200	19880	19880	19880	19880	0
491	20241219	120800	18295200	19880	19880	19880	19880	0
492	20241219	120700	18295200	19880	19880	19880	19880	0
493	20241219	120600	18295200	19880	19880	19880	19880	0
494	20241219	120500	18295200	19880	19880	19880	19880	5
495	20241219	120400	18195800	19880	19880	19880	19880	0
496	20241219	120300	18195800	19880	19880	19880	19880	5
497	20241219	120200	18096400	19860	19860	19860	19860	0
498	20241219	120100	18096400	19860	19860	19860	19860	0
499	20241219	120000	18096400	19860	19860	19860	19860	0
500	20241219	115900	18096400	19860	19860	19860	19860	0
501	20241219	115800	18096400	19860	19860	19860	19860	0
502	20241219	115700	18096400	19860	19860	19860	19860	0
503	20241219	115600	18096400	19860	19860	19860	19860	0
504	20241219	115500	18096400	19860	19860	19860	19860	3
505	20241219	115400	18036820	19860	19860	19860	19860	2
506	20241219	115300	17997100	19860	19860	19860	19860	0
507	20241219	115200	17997100	19860	19860	19860	19860	0
508	20241219	115100	17997100	19860	19860	19860	19860	0
509	20241219	115000	17997100	19860	19860	19860	19860	0
510	20241219	114900	17997100	19860	19860	19860	19860	0
511	20241219	114800	17997100	19860	19860	19860	19860	0
512	20241219	114700	17997100	19860	19860	19860	19860	0
513	20241219	114600	17997100	19860	19860	19860	19860	0
514	20241219	114500	17997100	19860	19860	19860	19860	0
515	20241219	114400	17997100	19860	19860	19860	19860	0
516	20241219	114300	17997100	19860	19860	19860	19860	0
517	20241219	114200	17997100	19860	19860	19860	19860	5
518	20241219	114100	17897800	19880	19880	19880	19880	0
519	20241219	114000	17897800	19880	19880	19880	19880	0
520	20241219	113900	17897800	19880	19880	19880	19880	0
521	20241219	113800	17897800	19880	19880	19880	19880	0
522	20241219	113700	17897800	19880	19880	19880	19880	0
523	20241219	113600	17897800	19880	19880	19880	19880	0
524	20241219	113500	17897800	19880	19880	19880	19880	0
525	20241219	113400	17897800	19880	19880	19880	19880	0
526	20241219	113300	17897800	19880	19880	19880	19880	0
527	20241219	113200	17897800	19880	19880	19880	19880	0
528	20241219	113100	17897800	19880	19880	19880	19880	0
529	20241219	113000	17897800	19880	19880	19880	19880	0
530	20241219	112900	17897800	19880	19880	19880	19880	0
531	20241219	112800	17897800	19880	19880	19880	19880	0
532	20241219	112700	17897800	19880	19880	19880	19880	0
533	20241219	112600	17897800	19880	19880	19880	19880	0
534	20241219	112500	17897800	19880	19880	19880	19880	0
535	20241219	112400	17897800	19880	19880	19880	19880	0
536	20241219	112300	17897800	19880	19880	19880	19880	0
537	20241219	112200	17897800	19880	19880	19880	19880	0
538	20241219	112100	17897800	19880	19880	19880	19880	0
539	20241219	112000	17897800	19880	19880	19880	19880	0
540	20241219	111900	17897800	19880	19880	19880	19880	0
541	20241219	111800	17897800	19880	19880	19880	19880	0
542	20241219	111700	17897800	19880	19880	19880	19880	0
543	20241219	111600	17897800	19880	19880	19880	19880	1
544	20241219	111500	17877920	19860	19860	19860	19860	0
545	20241219	111400	17877920	19860	19860	19860	19860	0
546	20241219	111300	17877920	19860	19860	19860	19860	0
547	20241219	111200	17877920	19860	19860	19860	19860	0
548	20241219	111100	17877920	19860	19860	19860	19860	0
549	20241219	111000	17877920	19860	19860	19860	19860	0
550	20241219	110900	17877920	19860	19860	19860	19860	0
551	20241219	110800	17877920	19860	19860	19860	19860	0
552	20241219	110700	17877920	19860	19860	19860	19860	0
553	20241219	110600	17877920	19860	19860	19860	19860	0
554	20241219	110500	17877920	19860	19860	19860	19860	10
555	20241219	110400	17679320	19860	19860	19860	19860	0
556	20241219	110300	17679320	19860	19860	19860	19860	0
557	20241219	110200	17679320	19860	19860	19860	19860	0
558	20241219	110100	17679320	19860	19860	19860	19860	6
559	20241219	110000	17560160	19870	19870	19870	19870	0
560	20241219	105900	17560160	19870	19870	19870	19870	0
561	20241219	105800	17560160	19870	19870	19870	19870	8
562	20241219	105700	17401200	19870	19860	19870	19860	8
563	20241219	105600	17242250	19800	19790	19800	19790	13
564	20241219	105500	16984960	19780	19780	19780	19780	1
565	20241219	105400	16965180	19790	19790	19790	19790	0
566	20241219	105300	16965180	19790	19790	19790	19790	0
567	20241219	105200	16965180	19790	19790	19790	19790	0
568	20241219	105100	16965180	19790	19770	19790	19770	21
569	20241219	105000	16549890	19750	19750	19750	19750	0
570	20241219	104900	16549890	19750	19750	19750	19750	0
571	20241219	104800	16549890	19750	19750	19750	19750	0
572	20241219	104700	16549890	19750	19750	19750	19750	0
573	20241219	104600	16549890	19750	19750	19750	19750	0
574	20241219	104500	16549890	19750	19750	19750	19750	0
575	20241219	104400	16549890	19750	19750	19750	19750	0
576	20241219	104300	16549890	19750	19750	19750	19750	0
577	20241219	104200	16549890	19750	19750	19750	19750	0
578	20241219	104100	16549890	19750	19750	19750	19750	0
579	20241219	104000	16549890	19750	19750	19750	19750	0
580	20241219	103900	16549890	19750	19770	19770	19750	3
581	20241219	103800	16490610	19780	19780	19780	19780	1
582	20241219	103700	16470830	19780	19770	19780	19770	4
583	20241219	103600	16391730	19700	19700	19700	19700	0
584	20241219	103500	16391730	19700	19720	19900	19700	28
585	20241219	103400	15839020	19710	19750	19750	19710	7
586	20241219	103300	15700950	19730	19730	19730	19730	104
587	20241219	103200	13649030	19730	19730	19730	19710	89
588	20241219	103100	11893100	19740	19750	19750	19740	5
589	20241219	103000	11794360	19750	19770	19770	19750	5
590	20241219	102900	11695550	19770	19790	19790	19770	6
591	20241219	102800	11576840	19820	19820	19820	19820	0
592	20241219	102700	11576840	19820	19820	19820	19820	0
593	20241219	102600	11576840	19820	19820	19820	19820	0
594	20241219	102500	11576840	19820	19820	19820	19820	0
595	20241219	102400	11576840	19820	19850	19850	19820	63
596	20241219	102300	10326450	19850	19850	19850	19850	0
597	20241219	102200	10326450	19850	19850	19850	19850	0
598	20241219	102100	10326450	19850	19850	19850	19850	0
599	20241219	102000	10326450	19850	19850	19850	19850	0
600	20241219	101900	10326450	19850	19850	19850	19850	0
601	20241219	101800	10326450	19850	19850	19850	19850	0
602	20241219	101700	10326450	19850	19850	19850	19850	0
603	20241219	101600	10326450	19850	19850	19850	19850	0
604	20241219	101500	10326450	19850	19850	19850	19850	0
605	20241219	101400	10326450	19850	19850	19850	19850	0
606	20241219	101300	10326450	19850	19850	19850	19850	0
607	20241219	101200	10326450	19850	19860	19860	19850	7
608	20241219	101100	10187490	19860	19860	19860	19860	0
609	20241219	101000	10187490	19860	19860	19860	19860	0
610	20241219	100900	10187490	19860	19860	19860	19860	0
611	20241219	100800	10187490	19860	19860	19860	19860	0
612	20241219	100700	10187490	19860	19860	19860	19860	0
613	20241219	100600	10187490	19860	19860	19860	19860	0
614	20241219	100500	10187490	19860	19860	19860	19860	1
615	20241219	100400	10167630	19850	19850	19850	19850	0
616	20241219	100300	10167630	19850	19850	19850	19850	0
617	20241219	100200	10167630	19850	19850	19850	19850	0
618	20241219	100100	10167630	19850	19850	19850	19850	0
619	20241219	100000	10167630	19850	19850	19850	19850	0
620	20241219	095900	10167630	19850	19850	19850	19850	0
621	20241219	095800	10167630	19850	19850	19850	19850	0
622	20241219	095700	10167630	19850	19850	19850	19850	0
623	20241219	095600	10167630	19850	19850	19850	19850	0
624	20241219	095500	10167630	19850	19850	19850	19850	0
625	20241219	095400	10167630	19850	19850	19850	19850	0
626	20241219	095300	10167630	19850	19850	19850	19850	0
627	20241219	095200	10167630	19850	19850	19850	19850	0
628	20241219	095100	10167630	19850	19860	19860	19850	100
629	20241219	095000	8182600	19860	19860	19860	19860	0
630	20241219	094900	8182600	19860	19860	19860	19860	0
631	20241219	094800	8182600	19860	19860	19860	19860	0
632	20241219	094700	8182600	19860	19870	19870	19860	4
633	20241219	094600	8103140	19880	19890	19890	19880	100
634	20241219	094500	6115130	19890	19890	19890	19890	10
635	20241219	094400	5916230	19930	19930	19930	19930	0
636	20241219	094300	5916230	19930	19930	19930	19930	0
637	20241219	094200	5916230	19930	19930	19930	19930	0
638	20241219	094100	5916230	19930	19930	19930	19930	0
639	20241219	094000	5916230	19930	19930	19930	19930	0
640	20241219	093900	5916230	19930	19930	19930	19930	0
641	20241219	093800	5916230	19930	19930	19930	19930	0
642	20241219	093700	5916230	19930	19930	19930	19930	0
643	20241219	093600	5916230	19930	19930	19930	19930	1
644	20241219	093500	5896300	19900	19900	19900	19900	10
645	20241219	093400	5697300	19900	19920	19920	19900	112
646	20241219	093300	3467200	19920	19920	19920	19920	1
647	20241219	093200	3447280	19950	19950	19950	19950	0
648	20241219	093100	3447280	19950	19950	19950	19950	1
649	20241219	093000	3427330	19950	19950	19950	19950	0
650	20241219	092900	3427330	19950	19950	19950	19950	0
651	20241219	092800	3427330	19950	19950	19950	19950	0
652	20241219	092700	3427330	19950	19950	19950	19950	0
653	20241219	092600	3427330	19950	19950	19950	19950	0
654	20241219	092500	3427330	19950	19950	19950	19950	0
655	20241219	092400	3427330	19950	19950	19950	19950	0
656	20241219	092300	3427330	19950	19950	19950	19950	1
657	20241219	092200	3407380	19920	19920	19920	19920	0
658	20241219	092100	3407380	19920	19920	19920	19920	0
659	20241219	092000	3407380	19920	19890	19920	19890	10
660	20241219	091900	3208420	19950	19950	19950	19950	0
661	20241219	091800	3208420	19950	19950	19950	19950	0
662	20241219	091700	3208420	19950	19950	19950	19950	0
663	20241219	091600	3208420	19950	19950	19950	19950	0
664	20241219	091500	3208420	19950	19950	19950	19950	0
665	20241219	091400	3208420	19950	19950	19950	19950	1
666	20241219	091300	3188470	19940	19940	19940	19940	69
667	20241219	091200	1812610	19940	19940	19940	19940	32
668	20241219	091100	1174530	19910	19910	19910	19910	0
669	20241219	091000	1174530	19910	19910	19910	19910	0
670	20241219	090900	1174530	19910	19910	19910	19910	0
671	20241219	090800	1174530	19910	19910	19910	19910	0
672	20241219	090700	1174530	19910	19910	19910	19910	0
673	20241219	090600	1174530	19910	19910	19910	19910	0
674	20241219	090500	1174530	19910	19910	19910	19910	0
675	20241219	090400	1174530	19910	19910	19910	19910	0
676	20241219	090300	1174530	19910	19910	19910	19910	0
677	20241219	090200	1174530	19910	19910	19910	19910	0
678	20241219	090100	1174530	19910	19910	19910	19910	0
679	20241219	090000	1174530	19910	19950	19950	19850	59