KissMeData/042520/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	192700	150332360	8890	8890	8890	8890	736
3	20241220	192600	150332360	8890	8890	8890	8890	0
4	20241220	192500	150332360	8890	8890	8890	8890	0
5	20241220	192400	150332360	8890	8890	8890	8890	0
6	20241220	192300	150332360	8890	8890	8890	8890	0
7	20241220	192200	150332360	8890	8890	8890	8890	0
8	20241220	192100	150332360	8890	8890	8890	8890	0
9	20241220	192000	150332360	8890	8890	8890	8890	0
10	20241220	191900	150332360	8890	8890	8890	8890	0
11	20241220	191800	150332360	8890	8890	8890	8890	0
12	20241220	191700	150332360	8890	8890	8890	8890	0
13	20241220	191600	150332360	8890	8890	8890	8890	0
14	20241220	191500	150332360	8890	8890	8890	8890	0
15	20241220	191400	150332360	8890	8890	8890	8890	0
16	20241220	191300	150332360	8890	8890	8890	8890	0
17	20241220	191200	150332360	8890	8890	8890	8890	0
18	20241220	191100	150332360	8890	8890	8890	8890	0
19	20241220	191000	150332360	8890	8890	8890	8890	0
20	20241220	190900	150332360	8890	8890	8890	8890	0
21	20241220	190800	150332360	8890	8890	8890	8890	0
22	20241220	190700	150332360	8890	8890	8890	8890	0
23	20241220	190600	150332360	8890	8890	8890	8890	0
24	20241220	190500	150332360	8890	8890	8890	8890	0
25	20241220	190400	150332360	8890	8890	8890	8890	0
26	20241220	190300	150332360	8890	8890	8890	8890	0
27	20241220	190200	150332360	8890	8890	8890	8890	0
28	20241220	190100	150332360	8890	8890	8890	8890	0
29	20241220	190000	150332360	8890	8890	8890	8890	0
30	20241220	185900	150332360	8890	8890	8890	8890	0
31	20241220	185800	150332360	8890	8890	8890	8890	0
32	20241220	185700	150332360	8890	8890	8890	8890	736
33	20241220	185600	150332360	8890	8890	8890	8890	0
34	20241220	185500	150332360	8890	8890	8890	8890	0
35	20241220	185400	150332360	8890	8890	8890	8890	0
36	20241220	185300	150332360	8890	8890	8890	8890	0
37	20241220	185200	150332360	8890	8890	8890	8890	0
38	20241220	185100	150332360	8890	8890	8890	8890	0
39	20241220	185000	150332360	8890	8890	8890	8890	0
40	20241220	184900	150332360	8890	8890	8890	8890	0
41	20241220	184800	150332360	8890	8890	8890	8890	0
42	20241220	184700	150332360	8890	8890	8890	8890	0
43	20241220	184600	150332360	8890	8890	8890	8890	0
44	20241220	184500	150332360	8890	8890	8890	8890	0
45	20241220	184400	150332360	8890	8890	8890	8890	0
46	20241220	184300	150332360	8890	8890	8890	8890	0
47	20241220	184200	150332360	8890	8890	8890	8890	0
48	20241220	184100	150332360	8890	8890	8890	8890	0
49	20241220	184000	150332360	8890	8890	8890	8890	0
50	20241220	183900	150332360	8890	8890	8890	8890	0
51	20241220	183800	150332360	8890	8890	8890	8890	0
52	20241220	183700	150332360	8890	8890	8890	8890	0
53	20241220	183600	150332360	8890	8890	8890	8890	0
54	20241220	183500	150332360	8890	8890	8890	8890	0
55	20241220	183400	150332360	8890	8890	8890	8890	0
56	20241220	183300	150332360	8890	8890	8890	8890	0
57	20241220	183200	150332360	8890	8890	8890	8890	0
58	20241220	183100	150332360	8890	8890	8890	8890	0
59	20241220	183000	150332360	8890	8890	8890	8890	0
60	20241220	182900	150332360	8890	8890	8890	8890	0
61	20241220	182800	150332360	8890	8890	8890	8890	0
62	20241220	182700	150332360	8890	8890	8890	8890	736
63	20241220	182600	150332360	8890	8890	8890	8890	0
64	20241220	182500	150332360	8890	8890	8890	8890	0
65	20241220	182400	150332360	8890	8890	8890	8890	0
66	20241220	182300	150332360	8890	8890	8890	8890	0
67	20241220	182200	150332360	8890	8890	8890	8890	0
68	20241220	182100	150332360	8890	8890	8890	8890	0
69	20241220	182000	150332360	8890	8890	8890	8890	0
70	20241220	181900	150332360	8890	8890	8890	8890	0
71	20241220	181800	150332360	8890	8890	8890	8890	0
72	20241220	181700	150332360	8890	8890	8890	8890	0
73	20241220	181600	150332360	8890	8890	8890	8890	0
74	20241220	181500	150332360	8890	8890	8890	8890	0
75	20241220	181400	150332360	8890	8890	8890	8890	0
76	20241220	181300	150332360	8890	8890	8890	8890	0
77	20241220	181200	150332360	8890	8890	8890	8890	0
78	20241220	181100	150332360	8890	8890	8890	8890	0
79	20241220	181000	150332360	8890	8890	8890	8890	0
80	20241220	180900	150332360	8890	8890	8890	8890	0
81	20241220	180800	150332360	8890	8890	8890	8890	0
82	20241220	180700	150332360	8890	8890	8890	8890	0
83	20241220	180600	150332360	8890	8890	8890	8890	0
84	20241220	180500	150332360	8890	8890	8890	8890	0
85	20241220	180400	150332360	8890	8890	8890	8890	0
86	20241220	180300	150332360	8890	8890	8890	8890	0
87	20241220	180200	150332360	8890	8890	8890	8890	0
88	20241220	180100	150332360	8890	8890	8890	8890	0
89	20241220	180000	150332360	8890	8890	8890	8890	0
90	20241220	175900	150332360	8890	8890	8890	8890	0
91	20241220	175800	150332360	8890	8890	8890	8890	0
92	20241220	175700	150332360	8890	8890	8890	8890	736
93	20241220	175600	150332360	8890	8890	8890	8890	0
94	20241220	175500	150332360	8890	8890	8890	8890	0
95	20241220	175400	150332360	8890	8890	8890	8890	0
96	20241220	175300	150332360	8890	8890	8890	8890	0
97	20241220	175200	150332360	8890	8890	8890	8890	0
98	20241220	175100	150332360	8890	8890	8890	8890	0
99	20241220	175000	150332360	8890	8890	8890	8890	0
100	20241220	174900	150332360	8890	8890	8890	8890	0
101	20241220	174800	150332360	8890	8890	8890	8890	0
102	20241220	174700	150332360	8890	8890	8890	8890	0
103	20241220	174600	150332360	8890	8890	8890	8890	0
104	20241220	174500	150332360	8890	8890	8890	8890	0
105	20241220	174400	150332360	8890	8890	8890	8890	0
106	20241220	174300	150332360	8890	8890	8890	8890	0
107	20241220	174200	150332360	8890	8890	8890	8890	0
108	20241220	174100	150332360	8890	8890	8890	8890	0
109	20241220	174000	150332360	8890	8890	8890	8890	0
110	20241220	173900	150332360	8890	8890	8890	8890	0
111	20241220	173800	150332360	8890	8890	8890	8890	0
112	20241220	173700	150332360	8890	8890	8890	8890	0
113	20241220	173600	150332360	8890	8890	8890	8890	0
114	20241220	173500	150332360	8890	8890	8890	8890	0
115	20241220	173400	150332360	8890	8890	8890	8890	0
116	20241220	173300	150332360	8890	8890	8890	8890	0
117	20241220	173200	150332360	8890	8890	8890	8890	0
118	20241220	173100	150332360	8890	8890	8890	8890	0
119	20241220	173000	150332360	8890	8890	8890	8890	0
120	20241220	172900	150332360	8890	8890	8890	8890	0
121	20241220	172800	150332360	8890	8890	8890	8890	0
122	20241220	172700	150332360	8890	8890	8890	8890	736
123	20241220	172600	150332360	8890	8890	8890	8890	0
124	20241220	172500	150332360	8890	8890	8890	8890	0
125	20241220	172400	150332360	8890	8890	8890	8890	0
126	20241220	172300	150332360	8890	8890	8890	8890	0
127	20241220	172200	150332360	8890	8890	8890	8890	0
128	20241220	172100	150332360	8890	8890	8890	8890	0
129	20241220	172000	150332360	8890	8890	8890	8890	0
130	20241220	171900	150332360	8890	8890	8890	8890	0
131	20241220	171800	150332360	8890	8890	8890	8890	0
132	20241220	171700	150332360	8890	8890	8890	8890	0
133	20241220	171600	150332360	8890	8890	8890	8890	0
134	20241220	171500	150332360	8890	8890	8890	8890	0
135	20241220	171400	150332360	8890	8890	8890	8890	0
136	20241220	171300	150332360	8890	8890	8890	8890	0
137	20241220	171200	150332360	8890	8890	8890	8890	0
138	20241220	171100	150332360	8890	8890	8890	8890	0
139	20241220	171000	150332360	8890	8890	8890	8890	0
140	20241220	170900	150332360	8890	8890	8890	8890	0
141	20241220	170800	150332360	8890	8890	8890	8890	0
142	20241220	170700	150332360	8890	8890	8890	8890	0
143	20241220	170600	150332360	8890	8890	8890	8890	0
144	20241220	170500	150332360	8890	8890	8890	8890	0
145	20241220	170400	150332360	8890	8890	8890	8890	0
146	20241220	170300	150332360	8890	8890	8890	8890	0
147	20241220	170200	150332360	8890	8890	8890	8890	0
148	20241220	170100	150332360	8890	8890	8890	8890	0
149	20241220	170000	150332360	8890	8890	8890	8890	0
150	20241220	165900	150332360	8890	8890	8890	8890	0
151	20241220	165800	150332360	8890	8890	8890	8890	0
152	20241220	165700	150332360	8890	8890	8890	8890	736
153	20241220	165600	150332360	8890	8890	8890	8890	0
154	20241220	165500	150332360	8890	8890	8890	8890	0
155	20241220	165400	150332360	8890	8890	8890	8890	0
156	20241220	165300	150332360	8890	8890	8890	8890	0
157	20241220	165200	150332360	8890	8890	8890	8890	0
158	20241220	165100	150332360	8890	8890	8890	8890	0
159	20241220	165000	150332360	8890	8890	8890	8890	0
160	20241220	164900	150332360	8890	8890	8890	8890	0
161	20241220	164800	150332360	8890	8890	8890	8890	0
162	20241220	164700	150332360	8890	8890	8890	8890	0
163	20241220	164600	150332360	8890	8890	8890	8890	0
164	20241220	164500	150332360	8890	8890	8890	8890	0
165	20241220	164400	150332360	8890	8890	8890	8890	0
166	20241220	164300	150332360	8890	8890	8890	8890	0
167	20241220	164200	150332360	8890	8890	8890	8890	0
168	20241220	164100	150332360	8890	8890	8890	8890	0
169	20241220	164000	150332360	8890	8890	8890	8890	0
170	20241220	163900	150332360	8890	8890	8890	8890	0
171	20241220	163800	150332360	8890	8890	8890	8890	0
172	20241220	163700	150332360	8890	8890	8890	8890	0
173	20241220	163600	150332360	8890	8890	8890	8890	0
174	20241220	163500	150332360	8890	8890	8890	8890	0
175	20241220	163400	150332360	8890	8890	8890	8890	0
176	20241220	163300	150332360	8890	8890	8890	8890	0
177	20241220	163200	150332360	8890	8890	8890	8890	0
178	20241220	163100	150332360	8890	8890	8890	8890	0
179	20241220	163000	150332360	8890	8890	8890	8890	0
180	20241220	162900	150332360	8890	8890	8890	8890	0
181	20241220	162800	150332360	8890	8890	8890	8890	0
182	20241220	162700	150332360	8890	8890	8890	8890	736
183	20241220	162600	150332360	8890	8890	8890	8890	0
184	20241220	162500	150332360	8890	8890	8890	8890	0
185	20241220	162400	150332360	8890	8890	8890	8890	0
186	20241220	162300	150332360	8890	8890	8890	8890	0
187	20241220	162200	150332360	8890	8890	8890	8890	0
188	20241220	162100	150332360	8890	8890	8890	8890	0
189	20241220	162000	150332360	8890	8890	8890	8890	0
190	20241220	161900	150332360	8890	8890	8890	8890	0
191	20241220	161800	150332360	8890	8890	8890	8890	0
192	20241220	161700	150332360	8890	8890	8890	8890	0
193	20241220	161600	150332360	8890	8890	8890	8890	0
194	20241220	161500	150332360	8890	8890	8890	8890	0
195	20241220	161400	150332360	8890	8890	8890	8890	0
196	20241220	161300	150332360	8890	8890	8890	8890	0
197	20241220	161200	150332360	8890	8890	8890	8890	0
198	20241220	161100	150332360	8890	8890	8890	8890	0
199	20241220	161000	150332360	8890	8890	8890	8890	0
200	20241220	160900	150332360	8890	8890	8890	8890	0
201	20241220	160800	150332360	8890	8890	8890	8890	0
202	20241220	160700	150332360	8890	8890	8890	8890	0
203	20241220	160600	150332360	8890	8890	8890	8890	0
204	20241220	160500	150332360	8890	8890	8890	8890	0
205	20241220	160400	150332360	8890	8890	8890	8890	0
206	20241220	160300	150332360	8890	8890	8890	8890	0
207	20241220	160200	150332360	8890	8890	8890	8890	0
208	20241220	160100	150332360	8890	8890	8890	8890	0
209	20241220	160000	150332360	8890	8890	8890	8890	0
210	20241220	155900	150332360	8890	8890	8890	8890	0
211	20241220	155800	150332360	8890	8890	8890	8890	0
212	20241220	155700	150332360	8890	8890	8890	8890	736
213	20241220	155600	150332360	8890	8890	8890	8890	0
214	20241220	155500	150332360	8890	8890	8890	8890	0
215	20241220	155400	150332360	8890	8890	8890	8890	0
216	20241220	155300	150332360	8890	8890	8890	8890	0
217	20241220	155200	150332360	8890	8890	8890	8890	0
218	20241220	155100	150332360	8890	8890	8890	8890	0
219	20241220	155000	150332360	8890	8890	8890	8890	0
220	20241220	154900	150332360	8890	8890	8890	8890	0
221	20241220	154800	150332360	8890	8890	8890	8890	0
222	20241220	154700	150332360	8890	8890	8890	8890	0
223	20241220	154600	150332360	8890	8890	8890	8890	0
224	20241220	154500	150332360	8890	8890	8890	8890	0
225	20241220	154400	150332360	8890	8890	8890	8890	0
226	20241220	154300	150332360	8890	8890	8890	8890	0
227	20241220	154200	150332360	8890	8890	8890	8890	0
228	20241220	154100	150332360	8890	8890	8890	8890	0
229	20241220	154000	150332360	8890	8890	8890	8890	0
230	20241220	153900	150332360	8890	8890	8890	8890	0
231	20241220	153800	150332360	8890	8890	8890	8890	0
232	20241220	153700	150332360	8890	8890	8890	8890	0
233	20241220	153600	150332360	8890	8890	8890	8890	0
234	20241220	153500	150332360	8890	8890	8890	8890	0
235	20241220	153400	150332360	8890	8890	8890	8890	0
236	20241220	153300	150332360	8890	8890	8890	8890	0
237	20241220	153200	150332360	8890	8890	8890	8890	0
238	20241220	153100	150332360	8890	8890	8890	8890	0
239	20241220	153000	150332360	8890	8890	8890	8890	736
240	20241220	152900	143789320	8890	8890	8890	8890	0
241	20241220	152800	143789320	8890	8890	8890	8890	0
242	20241220	152700	143789320	8890	8890	8890	8890	0
243	20241220	152600	143789320	8890	8890	8890	8890	0
244	20241220	152500	143789320	8890	8890	8890	8890	0
245	20241220	152400	143789320	8890	8890	8890	8890	0
246	20241220	152300	143789320	8890	8890	8890	8890	0
247	20241220	152200	143789320	8890	8890	8890	8890	0
248	20241220	152100	143789320	8890	8890	8890	8890	0
249	20241220	152000	143789320	8890	8890	8890	8890	0
250	20241220	151900	143789320	8890	8890	8890	8890	0
251	20241220	151800	143789320	8890	8890	8890	8890	1
252	20241220	151700	143780430	8830	8910	8910	8830	69
253	20241220	151600	143168630	8900	8900	8910	8900	966
254	20241220	151500	134571220	8920	8920	8920	8920	0
255	20241220	151400	134571220	8920	8890	8920	8890	98
256	20241220	151300	133697280	8890	8850	8890	8810	139
257	20241220	151200	132467120	8800	8800	8800	8800	0
258	20241220	151100	132467120	8800	8800	8800	8800	0
259	20241220	151000	132467120	8800	8910	8910	8800	47
260	20241220	150900	132050580	8920	8920	8920	8920	0
261	20241220	150800	132050580	8920	8920	8920	8920	0
262	20241220	150700	132050580	8920	8890	8920	8890	10
263	20241220	150600	131961550	8900	8900	8900	8900	0
264	20241220	150500	131961550	8900	8900	8900	8900	0
265	20241220	150400	131961550	8900	8900	8900	8900	0
266	20241220	150300	131961550	8900	8900	8900	8900	0
267	20241220	150200	131961550	8900	8900	8900	8900	0
268	20241220	150100	131961550	8900	8900	8900	8900	0
269	20241220	150000	131961550	8900	8900	8900	8900	0
270	20241220	145900	131961550	8900	8900	8900	8900	0
271	20241220	145800	131961550	8900	8900	8900	8900	0
272	20241220	145700	131961550	8900	8890	8900	8890	32
273	20241220	145600	131676760	8890	8890	8890	8890	20
274	20241220	145500	131498960	8890	8890	8890	8890	11
275	20241220	145400	131401170	8900	8900	8900	8900	0
276	20241220	145300	131401170	8900	8900	8900	8900	2
277	20241220	145200	131383370	8900	8900	8900	8900	0
278	20241220	145100	131383370	8900	8900	8900	8900	0
279	20241220	145000	131383370	8900	8900	8900	8900	3
280	20241220	144900	131356670	8830	8830	8830	8830	1
281	20241220	144800	131347840	8920	8920	8920	8920	0
282	20241220	144700	131347840	8920	8920	8920	8920	0
283	20241220	144600	131347840	8920	8920	8920	8920	0
284	20241220	144500	131347840	8920	8920	8920	8920	0
285	20241220	144400	131347840	8920	8920	8920	8920	0
286	20241220	144300	131347840	8920	8920	8920	8920	0
287	20241220	144200	131347840	8920	8920	8920	8920	0
288	20241220	144100	131347840	8920	8920	8920	8920	0
289	20241220	144000	131347840	8920	8920	8920	8920	0
290	20241220	143900	131347840	8920	8920	8920	8920	0
291	20241220	143800	131347840	8920	8900	8930	8800	487
292	20241220	143700	127044740	8930	8930	8930	8930	0
293	20241220	143600	127044740	8930	8920	8930	8920	24
294	20241220	143500	126830440	8900	8910	8910	8900	137
295	20241220	143400	125609990	8960	8960	8960	8960	0
296	20241220	143300	125609990	8960	8960	8960	8960	0
297	20241220	143200	125609990	8960	8960	8960	8960	0
298	20241220	143100	125609990	8960	8960	8960	8960	0
299	20241220	143000	125609990	8960	8960	8960	8960	1
300	20241220	142900	125601030	8940	8960	8960	8940	16
301	20241220	142800	125457970	8960	8960	8960	8960	2
302	20241220	142700	125440050	8910	8950	8960	8910	9
303	20241220	142600	125359730	8970	8970	8970	8970	39
304	20241220	142500	125009900	8970	8970	8970	8970	2
305	20241220	142400	124991960	8910	8910	8910	8910	2
306	20241220	142300	124974140	8970	8970	8970	8970	0
307	20241220	142200	124974140	8970	8970	8970	8970	0
308	20241220	142100	124974140	8970	8970	8970	8970	0
309	20241220	142000	124974140	8970	8970	8970	8970	0
310	20241220	141900	124974140	8970	8970	8970	8970	0
311	20241220	141800	124974140	8970	8970	8970	8970	14
312	20241220	141700	124848560	8910	8910	8910	8910	10
313	20241220	141600	124759460	8970	8970	8970	8970	0
314	20241220	141500	124759460	8970	8970	8970	8970	1
315	20241220	141400	124750490	8910	8910	8910	8910	0
316	20241220	141300	124750490	8910	8910	8910	8910	0
317	20241220	141200	124750490	8910	8910	8910	8910	1
318	20241220	141100	124741580	8970	8970	8970	8970	0
319	20241220	141000	124741580	8970	8970	8970	8970	0
320	20241220	140900	124741580	8970	8970	8970	8970	0
321	20241220	140800	124741580	8970	8970	8970	8970	0
322	20241220	140700	124741580	8970	8970	8970	8970	0
323	20241220	140600	124741580	8970	8970	8970	8970	200
324	20241220	140500	122947580	8970	8970	8970	8970	0
325	20241220	140400	122947580	8970	8970	8970	8970	0
326	20241220	140300	122947580	8970	8970	8970	8970	0
327	20241220	140200	122947580	8970	8970	8970	8970	0
328	20241220	140100	122947580	8970	8960	8970	8960	2
329	20241220	140000	122929650	8960	8960	8960	8960	0
330	20241220	135900	122929650	8960	8950	8960	8950	217
331	20241220	135800	120987410	8950	8950	8950	8950	0
332	20241220	135700	120987410	8950	8910	8950	8850	277
333	20241220	135600	118520410	8910	8910	8910	8910	21
334	20241220	135500	118333300	8900	8900	8900	8900	0
335	20241220	135400	118333300	8900	8900	8900	8900	5
336	20241220	135300	118288800	8910	8900	8910	8900	130
337	20241220	135200	117131610	8900	8900	8900	8900	20
338	20241220	135100	116953610	8910	8910	8910	8910	0
339	20241220	135000	116953610	8910	8910	8910	8910	0
340	20241220	134900	116953610	8910	8910	8910	8910	0
341	20241220	134800	116953610	8910	8910	8910	8910	0
342	20241220	134700	116953610	8910	8910	8910	8910	1
343	20241220	134600	116944700	8840	8840	8840	8840	155
344	20241220	134500	115574500	8920	8910	8920	8910	250
345	20241220	134400	113346180	8920	8920	8920	8920	0
346	20241220	134300	113346180	8920	8920	8920	8920	0
347	20241220	134200	113346180	8920	8920	8920	8920	0
348	20241220	134100	113346180	8920	8920	8920	8920	1
349	20241220	134000	113337260	8890	8890	8890	8890	0
350	20241220	133900	113337260	8890	8890	8890	8890	0
351	20241220	133800	113337260	8890	8890	8890	8890	0
352	20241220	133700	113337260	8890	8920	8920	8890	421
353	20241220	133600	109589100	8970	8970	8970	8970	0
354	20241220	133500	109589100	8970	8970	8970	8970	0
355	20241220	133400	109589100	8970	8940	8970	8920	51
356	20241220	133300	109133760	8940	8940	8940	8940	0
357	20241220	133200	109133760	8940	8950	8950	8940	146
358	20241220	133100	107828170	8990	8970	8990	8970	16
359	20241220	133000	107684630	8990	8990	8990	8990	1
360	20241220	132900	107675640	8970	8970	8970	8970	0
361	20241220	132800	107675640	8970	8970	8970	8970	6
362	20241220	132700	107621820	8970	8970	8970	8970	191
363	20241220	132600	105908550	8970	8990	8990	8970	460
364	20241220	132500	101776350	8990	8990	8990	8990	2
365	20241220	132400	101758370	8990	8990	8990	8990	0
366	20241220	132300	101758370	8990	8990	8990	8990	0
367	20241220	132200	101758370	8990	8990	8990	8990	0
368	20241220	132100	101758370	8990	8980	8990	8980	2
369	20241220	132000	101740400	8970	8970	8970	8970	0
370	20241220	131900	101740400	8970	8970	8970	8970	1
371	20241220	131800	101731430	8990	8990	8990	8990	0
372	20241220	131700	101731430	8990	8990	8990	8990	0
373	20241220	131600	101731430	8990	8990	8990	8990	1
374	20241220	131500	101722440	9000	9000	9000	9000	0
375	20241220	131400	101722440	9000	9000	9000	9000	0
376	20241220	131300	101722440	9000	9000	9000	9000	0
377	20241220	131200	101722440	9000	9000	9000	9000	0
378	20241220	131100	101722440	9000	9000	9000	9000	0
379	20241220	131000	101722440	9000	9000	9000	9000	0
380	20241220	130900	101722440	9000	9000	9000	9000	0
381	20241220	130800	101722440	9000	9000	9000	9000	0
382	20241220	130700	101722440	9000	9000	9000	9000	0
383	20241220	130600	101722440	9000	9000	9000	9000	0
384	20241220	130500	101722440	9000	9000	9000	9000	0
385	20241220	130400	101722440	9000	9000	9000	9000	0
386	20241220	130300	101722440	9000	9000	9000	9000	0
387	20241220	130200	101722440	9000	9000	9000	9000	0
388	20241220	130100	101722440	9000	9000	9000	9000	0
389	20241220	130000	101722440	9000	8980	9000	8980	3
390	20241220	125900	101695470	8940	8940	8940	8940	16
391	20241220	125800	101552430	9010	9010	9010	9010	0
392	20241220	125700	101552430	9010	9010	9010	9010	0
393	20241220	125600	101552430	9010	9010	9010	9010	0
394	20241220	125500	101552430	9010	9010	9010	9010	0
395	20241220	125400	101552430	9010	9010	9010	9010	0
396	20241220	125300	101552430	9010	9010	9010	9010	1
397	20241220	125200	101543420	8940	8950	8950	8940	555
398	20241220	125100	96578810	9010	9010	9010	9010	0
399	20241220	125000	96578810	9010	9010	9010	9010	0
400	20241220	124900	96578810	9010	9010	9010	9010	0
401	20241220	124800	96578810	9010	9010	9010	9010	0
402	20241220	124700	96578810	9010	9010	9010	9010	0
403	20241220	124600	96578810	9010	9010	9010	9010	1
404	20241220	124500	96569800	8950	9010	9010	8950	3
405	20241220	124400	96542890	9010	9010	9010	9010	0
406	20241220	124300	96542890	9010	9010	9010	9010	0
407	20241220	124200	96542890	9010	9010	9010	9010	1
408	20241220	124100	96533880	9010	9010	9010	9010	20
409	20241220	124000	96353680	9010	9010	9010	9010	0
410	20241220	123900	96353680	9010	9010	9010	9010	0
411	20241220	123800	96353680	9010	9010	9010	9010	0
412	20241220	123700	96353680	9010	9010	9010	9010	0
413	20241220	123600	96353680	9010	9010	9010	9010	0
414	20241220	123500	96353680	9010	9010	9010	9010	1
415	20241220	123400	96344670	9000	9000	9000	9000	105
416	20241220	123300	95399670	9000	9000	9000	9000	0
417	20241220	123200	95399670	9000	9000	9000	9000	0
418	20241220	123100	95399670	9000	9000	9000	9000	5
419	20241220	123000	95354670	9010	9010	9010	9010	0
420	20241220	122900	95354670	9010	9000	9010	9000	2
421	20241220	122800	95336660	9010	8960	9010	8950	23
422	20241220	122700	95130580	8960	8960	8960	8960	1
423	20241220	122600	95121620	9030	9030	9030	9030	10
424	20241220	122500	95031320	9030	9030	9030	9030	0
425	20241220	122400	95031320	9030	9030	9030	9030	0
426	20241220	122300	95031320	9030	9030	9030	9030	0
427	20241220	122200	95031320	9030	9020	9030	9020	2
428	20241220	122100	95013270	8960	8960	8960	8960	0
429	20241220	122000	95013270	8960	9030	9030	8960	2
430	20241220	121900	94995280	8980	8980	8980	8980	0
431	20241220	121800	94995280	8980	8980	8980	8980	0
432	20241220	121700	94995280	8980	8980	8980	8980	300
433	20241220	121600	92301280	9050	9050	9050	9050	0
434	20241220	121500	92301280	9050	9050	9050	9050	0
435	20241220	121400	92301280	9050	9050	9050	9050	0
436	20241220	121300	92301280	9050	9050	9050	9050	0
437	20241220	121200	92301280	9050	9050	9050	9050	10
438	20241220	121100	92210780	9050	9040	9050	9040	344
439	20241220	121000	89100790	9040	9040	9040	9040	0
440	20241220	120900	89100790	9040	9040	9040	9040	0
441	20241220	120800	89100790	9040	9040	9040	9040	0
442	20241220	120700	89100790	9040	9040	9040	9040	1
443	20241220	120600	89091750	9050	9050	9050	9050	0
444	20241220	120500	89091750	9050	9050	9050	9050	0
445	20241220	120400	89091750	9050	8980	9050	8980	101
446	20241220	120300	88180280	8970	8950	8970	8950	300
447	20241220	120200	85491080	8970	8970	8970	8970	0
448	20241220	120100	85491080	8970	8970	8970	8970	0
449	20241220	120000	85491080	8970	8970	8970	8970	0
450	20241220	115900	85491080	8970	8970	8970	8970	0
451	20241220	115800	85491080	8970	8970	8970	8970	0
452	20241220	115700	85491080	8970	8970	8970	8970	0
453	20241220	115600	85491080	8970	8940	8970	8940	3
454	20241220	115500	85464230	8960	8960	8960	8960	0
455	20241220	115400	85464230	8960	8960	8960	8960	1
456	20241220	115300	85455270	8950	8970	8970	8950	107
457	20241220	115200	84496650	8960	8960	8960	8960	0
458	20241220	115100	84496650	8960	8960	8960	8960	37
459	20241220	115000	84165130	8970	8970	8970	8970	0
460	20241220	114900	84165130	8970	8990	8990	8970	9
461	20241220	114800	84084380	9050	9050	9050	9050	0
462	20241220	114700	84084380	9050	9050	9050	9050	0
463	20241220	114600	84084380	9050	9050	9050	9050	0
464	20241220	114500	84084380	9050	9050	9050	9050	0
465	20241220	114400	84084380	9050	9050	9050	9050	0
466	20241220	114300	84084380	9050	9050	9050	9050	0
467	20241220	114200	84084380	9050	9050	9050	9050	0
468	20241220	114100	84084380	9050	9040	9050	9040	4
469	20241220	114000	84048210	9040	9040	9040	9040	0
470	20241220	113900	84048210	9040	8990	9040	8990	3
471	20241220	113800	84021140	9050	9050	9050	9050	99
472	20241220	113700	83125190	9050	9050	9050	9050	0
473	20241220	113600	83125190	9050	9050	9050	9050	0
474	20241220	113500	83125190	9050	9050	9050	9050	0
475	20241220	113400	83125190	9050	9050	9050	9050	0
476	20241220	113300	83125190	9050	9050	9050	9050	0
477	20241220	113200	83125190	9050	9050	9050	9050	0
478	20241220	113100	83125190	9050	9050	9050	9050	0
479	20241220	113000	83125190	9050	9050	9050	9050	0
480	20241220	112900	83125190	9050	9050	9050	9050	0
481	20241220	112800	83125190	9050	9050	9050	9050	1
482	20241220	112700	83116140	9000	9000	9000	9000	0
483	20241220	112600	83116140	9000	9000	9000	9000	0
484	20241220	112500	83116140	9000	9000	9000	9000	0
485	20241220	112400	83116140	9000	9000	9000	9000	0
486	20241220	112300	83116140	9000	9000	9000	9000	0
487	20241220	112200	83116140	9000	9000	9000	9000	5
488	20241220	112100	83071140	9000	9000	9000	9000	0
489	20241220	112000	83071140	9000	9000	9000	9000	0
490	20241220	111900	83071140	9000	9000	9000	9000	2
491	20241220	111800	83053140	9000	9030	9030	9000	124
492	20241220	111700	81933600	9060	9060	9060	9060	1
493	20241220	111600	81924540	9010	9060	9060	9010	175
494	20241220	111500	80344210	9010	9020	9020	9010	50
495	20241220	111400	79893220	9070	9070	9070	9070	1
496	20241220	111300	79884150	9020	9020	9020	9020	77
497	20241220	111200	79189610	9070	9070	9070	9070	1
498	20241220	111100	79180540	9020	9070	9070	9020	16
499	20241220	111000	79036170	9020	9050	9050	9020	141
500	20241220	110900	77760150	9050	9050	9050	9050	0
501	20241220	110800	77760150	9050	9080	9080	9000	62
502	20241220	110700	77201920	9020	9000	9020	9000	925
503	20241220	110600	68859260	8990	8990	9000	8990	144
504	20241220	110500	67564690	8990	8990	8990	8990	46
505	20241220	110400	67151150	8990	8990	8990	8990	0
506	20241220	110300	67151150	8990	8960	8990	8960	232
507	20241220	110200	65068980	8960	8960	8960	8960	0
508	20241220	110100	65068980	8960	8960	8960	8960	11
509	20241220	110000	64970420	8980	8980	8980	8980	0
510	20241220	105900	64970420	8980	8980	8980	8980	1
511	20241220	105800	64961440	8920	8920	8920	8920	50
512	20241220	105700	64515440	8940	8940	8940	8940	280
513	20241220	105600	62012240	8960	8960	8960	8960	20
514	20241220	105500	61833040	8980	8980	8980	8980	0
515	20241220	105400	61833040	8980	8980	8980	8980	0
516	20241220	105300	61833040	8980	8980	8980	8980	0
517	20241220	105200	61833040	8980	8980	8980	8980	3
518	20241220	105100	61806100	8980	8980	8980	8980	0
519	20241220	105000	61806100	8980	8980	8980	8980	1
520	20241220	104900	61797120	8960	8970	8970	8960	72
521	20241220	104800	61151890	8960	8960	8960	8960	0
522	20241220	104700	61151890	8960	8960	8960	8960	95
523	20241220	104600	60300690	8960	8960	8960	8960	0
524	20241220	104500	60300690	8960	8960	8960	8960	0
525	20241220	104400	60300690	8960	8950	8960	8950	600
526	20241220	104300	54928920	8950	8950	8950	8950	0
527	20241220	104200	54928920	8950	8950	8950	8950	0
528	20241220	104100	54928920	8950	8950	8950	8900	89
529	20241220	104000	54136270	8950	8950	8950	8950	0
530	20241220	103900	54136270	8950	8950	8950	8950	0
531	20241220	103800	54136270	8950	8920	8950	8920	861
532	20241220	103700	46430370	8910	8870	8910	8870	878
533	20241220	103600	38630840	8870	8870	8870	8870	0
534	20241220	103500	38630840	8870	8870	8870	8870	0
535	20241220	103400	38630840	8870	8870	8870	8870	0
536	20241220	103300	38630840	8870	8870	8870	8870	0
537	20241220	103200	38630840	8870	8860	8870	8860	4
538	20241220	103100	38595390	8860	8860	8860	8860	0
539	20241220	103000	38595390	8860	8750	8860	8750	124
540	20241220	102900	37510170	8870	8870	8870	8870	0
541	20241220	102800	37510170	8870	8870	8870	8870	0
542	20241220	102700	37510170	8870	8870	8870	8870	500
543	20241220	102600	33075170	8870	8870	8870	8870	0
544	20241220	102500	33075170	8870	8870	8870	8870	0
545	20241220	102400	33075170	8870	8870	8870	8870	0
546	20241220	102300	33075170	8870	8870	8870	8870	0
547	20241220	102200	33075170	8870	8870	8870	8870	0
548	20241220	102100	33075170	8870	8870	8870	8870	0
549	20241220	102000	33075170	8870	8870	8870	8870	0
550	20241220	101900	33075170	8870	8870	8870	8870	0
551	20241220	101800	33075170	8870	8850	8870	8850	3
552	20241220	101700	33048590	8850	8850	8850	8850	5
553	20241220	101600	33004340	8850	8840	8850	8840	100
554	20241220	101500	32120160	8840	8840	8840	8840	1
555	20241220	101400	32111320	8860	8860	8860	8860	0
556	20241220	101300	32111320	8860	8860	8860	8860	0
557	20241220	101200	32111320	8860	8860	8860	8860	0
558	20241220	101100	32111320	8860	8860	8860	8860	0
559	20241220	101000	32111320	8860	8860	8860	8860	0
560	20241220	100900	32111320	8860	8860	8860	8860	0
561	20241220	100800	32111320	8860	8860	8860	8860	0
562	20241220	100700	32111320	8860	8860	8860	8860	0
563	20241220	100600	32111320	8860	8860	8860	8860	0
564	20241220	100500	32111320	8860	8860	8860	8860	0
565	20241220	100400	32111320	8860	8850	8860	8850	201
566	20241220	100300	30332460	8860	8860	8860	8860	1
567	20241220	100200	30323600	8850	8850	8850	8850	0
568	20241220	100100	30323600	8850	8850	8850	8850	0
569	20241220	100000	30323600	8850	8850	8850	8850	0
570	20241220	095900	30323600	8850	8850	8850	8850	0
571	20241220	095800	30323600	8850	8850	8850	8850	0
572	20241220	095700	30323600	8850	8840	8850	8840	15
573	20241220	095600	30190950	8870	8870	8870	8870	0
574	20241220	095500	30190950	8870	8870	8870	8870	0
575	20241220	095400	30190950	8870	8870	8870	8870	0
576	20241220	095300	30190950	8870	8870	8870	8870	0
577	20241220	095200	30190950	8870	8870	8870	8870	0
578	20241220	095100	30190950	8870	8870	8870	8870	0
579	20241220	095000	30190950	8870	8870	8870	8870	0
580	20241220	094900	30190950	8870	8870	8870	8870	0
581	20241220	094800	30190950	8870	8850	8870	8850	17
582	20241220	094700	30040480	8850	8850	8850	8850	0
583	20241220	094600	30040480	8850	8850	8850	8850	0
584	20241220	094500	30040480	8850	8850	8850	8850	16
585	20241220	094400	29898880	8850	8850	8850	8850	5
586	20241220	094300	29854630	8850	8830	8850	8830	5
587	20241220	094200	29810410	8820	8820	8820	8820	19
588	20241220	094100	29642830	8820	8730	8820	8700	292
589	20241220	094000	27084040	8790	8790	8790	8790	4
590	20241220	093900	27048880	8790	8790	8790	8790	0
591	20241220	093800	27048880	8790	8780	8790	8780	6
592	20241220	093700	26996190	8710	8710	8710	8710	14
593	20241220	093600	26874250	8710	8720	8720	8710	60
594	20241220	093500	26351550	8790	8790	8790	8790	0
595	20241220	093400	26351550	8790	8780	8790	8780	8
596	20241220	093300	26281270	8790	8790	8790	8790	0
597	20241220	093200	26281270	8790	8790	8790	8790	0
598	20241220	093100	26281270	8790	8790	8790	8790	0
599	20241220	093000	26281270	8790	8790	8790	8790	2
600	20241220	092900	26263690	8820	8820	8820	8820	0
601	20241220	092800	26263690	8820	8820	8820	8820	0
602	20241220	092700	26263690	8820	8770	8820	8770	51
603	20241220	092600	25816370	8770	8770	8770	8770	300
604	20241220	092500	23185370	8770	8720	8770	8710	147
605	20241220	092400	21903660	8720	8730	8730	8720	550
606	20241220	092300	17107170	8730	8740	8800	8730	371
607	20241220	092200	13864370	8830	8830	8830	8830	2
608	20241220	092100	13846710	8740	8840	8850	8740	560
609	20241220	092000	8952100	8850	8870	8870	8850	37
610	20241220	091900	8624300	8870	8870	8870	8870	0
611	20241220	091800	8624300	8870	8730	8870	8720	129
612	20241220	091700	7497620	8870	8870	8870	8870	0
613	20241220	091600	7497620	8870	8870	8870	8870	0
614	20241220	091500	7497620	8870	8740	8870	8730	9
615	20241220	091400	7418750	8870	8860	8870	8860	60
616	20241220	091300	6887020	8870	8870	8870	8870	0
617	20241220	091200	6887020	8870	8870	8870	8870	0
618	20241220	091100	6887020	8870	8870	8870	8870	10
619	20241220	091000	6798320	8890	8890	8890	8890	0
620	20241220	090900	6798320	8890	8870	8890	8870	30
621	20241220	090800	6531880	8880	8760	8880	8740	87
622	20241220	090700	5769660	8760	8760	8760	8760	1
623	20241220	090600	5760900	8890	8780	8890	8780	4
624	20241220	090500	5725560	8900	8830	8940	8800	242
625	20241220	090400	3582410	8920	8920	8920	8920	1
626	20241220	090300	3573490	8990	8850	8990	8850	10
627	20241220	090200	3484850	8800	8800	8800	8800	12
628	20241220	090100	3379250	8850	8800	8850	8800	184
629	20241220	090000	1760000	8800	8800	8800	8800	200