KissMeData/072020/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	195000	888730930	9980	9980	9980	9980	280
3	20241219	194900	888730930	9980	9980	9980	9980	0
4	20241219	194800	888730930	9980	9980	9980	9980	0
5	20241219	194700	888730930	9980	9980	9980	9980	0
6	20241219	194600	888730930	9980	9980	9980	9980	0
7	20241219	194500	888730930	9980	9980	9980	9980	0
8	20241219	194400	888730930	9980	9980	9980	9980	0
9	20241219	194300	888730930	9980	9980	9980	9980	0
10	20241219	194200	888730930	9980	9980	9980	9980	0
11	20241219	194100	888730930	9980	9980	9980	9980	0
12	20241219	194000	888730930	9980	9980	9980	9980	0
13	20241219	193900	888730930	9980	9980	9980	9980	0
14	20241219	193800	888730930	9980	9980	9980	9980	0
15	20241219	193700	888730930	9980	9980	9980	9980	0
16	20241219	193600	888730930	9980	9980	9980	9980	0
17	20241219	193500	888730930	9980	9980	9980	9980	0
18	20241219	193400	888730930	9980	9980	9980	9980	0
19	20241219	193300	888730930	9980	9980	9980	9980	0
20	20241219	193200	888730930	9980	9980	9980	9980	0
21	20241219	193100	888730930	9980	9980	9980	9980	0
22	20241219	193000	888730930	9980	9980	9980	9980	0
23	20241219	192900	888730930	9980	9980	9980	9980	0
24	20241219	192800	888730930	9980	9980	9980	9980	0
25	20241219	192700	888730930	9980	9980	9980	9980	0
26	20241219	192600	888730930	9980	9980	9980	9980	0
27	20241219	192500	888730930	9980	9980	9980	9980	0
28	20241219	192400	888730930	9980	9980	9980	9980	0
29	20241219	192300	888730930	9980	9980	9980	9980	0
30	20241219	192200	888730930	9980	9980	9980	9980	0
31	20241219	192100	888730930	9980	9980	9980	9980	0
32	20241219	192000	888730930	9980	9980	9980	9980	280
33	20241219	191900	888730930	9980	9980	9980	9980	0
34	20241219	191800	888730930	9980	9980	9980	9980	0
35	20241219	191700	888730930	9980	9980	9980	9980	0
36	20241219	191600	888730930	9980	9980	9980	9980	0
37	20241219	191500	888730930	9980	9980	9980	9980	0
38	20241219	191400	888730930	9980	9980	9980	9980	0
39	20241219	191300	888730930	9980	9980	9980	9980	0
40	20241219	191200	888730930	9980	9980	9980	9980	0
41	20241219	191100	888730930	9980	9980	9980	9980	0
42	20241219	191000	888730930	9980	9980	9980	9980	0
43	20241219	190900	888730930	9980	9980	9980	9980	0
44	20241219	190800	888730930	9980	9980	9980	9980	0
45	20241219	190700	888730930	9980	9980	9980	9980	0
46	20241219	190600	888730930	9980	9980	9980	9980	0
47	20241219	190500	888730930	9980	9980	9980	9980	0
48	20241219	190400	888730930	9980	9980	9980	9980	0
49	20241219	190300	888730930	9980	9980	9980	9980	0
50	20241219	190200	888730930	9980	9980	9980	9980	0
51	20241219	190100	888730930	9980	9980	9980	9980	0
52	20241219	190000	888730930	9980	9980	9980	9980	0
53	20241219	185900	888730930	9980	9980	9980	9980	0
54	20241219	185800	888730930	9980	9980	9980	9980	0
55	20241219	185700	888730930	9980	9980	9980	9980	0
56	20241219	185600	888730930	9980	9980	9980	9980	0
57	20241219	185500	888730930	9980	9980	9980	9980	0
58	20241219	185400	888730930	9980	9980	9980	9980	0
59	20241219	185300	888730930	9980	9980	9980	9980	0
60	20241219	185200	888730930	9980	9980	9980	9980	0
61	20241219	185100	888730930	9980	9980	9980	9980	0
62	20241219	185000	888730930	9980	9980	9980	9980	280
63	20241219	184900	888730930	9980	9980	9980	9980	0
64	20241219	184800	888730930	9980	9980	9980	9980	0
65	20241219	184700	888730930	9980	9980	9980	9980	0
66	20241219	184600	888730930	9980	9980	9980	9980	0
67	20241219	184500	888730930	9980	9980	9980	9980	0
68	20241219	184400	888730930	9980	9980	9980	9980	0
69	20241219	184300	888730930	9980	9980	9980	9980	0
70	20241219	184200	888730930	9980	9980	9980	9980	0
71	20241219	184100	888730930	9980	9980	9980	9980	0
72	20241219	184000	888730930	9980	9980	9980	9980	0
73	20241219	183900	888730930	9980	9980	9980	9980	0
74	20241219	183800	888730930	9980	9980	9980	9980	0
75	20241219	183700	888730930	9980	9980	9980	9980	0
76	20241219	183600	888730930	9980	9980	9980	9980	0
77	20241219	183500	888730930	9980	9980	9980	9980	0
78	20241219	183400	888730930	9980	9980	9980	9980	0
79	20241219	183300	888730930	9980	9980	9980	9980	0
80	20241219	183200	888730930	9980	9980	9980	9980	0
81	20241219	183100	888730930	9980	9980	9980	9980	0
82	20241219	183000	888730930	9980	9980	9980	9980	0
83	20241219	182900	888730930	9980	9980	9980	9980	0
84	20241219	182800	888730930	9980	9980	9980	9980	0
85	20241219	182700	888730930	9980	9980	9980	9980	0
86	20241219	182600	888730930	9980	9980	9980	9980	0
87	20241219	182500	888730930	9980	9980	9980	9980	0
88	20241219	182400	888730930	9980	9980	9980	9980	0
89	20241219	182300	888730930	9980	9980	9980	9980	0
90	20241219	182200	888730930	9980	9980	9980	9980	0
91	20241219	182100	888730930	9980	9980	9980	9980	0
92	20241219	182000	888730930	9980	9980	9980	9980	280
93	20241219	181900	888730930	9980	9980	9980	9980	0
94	20241219	181800	888730930	9980	9980	9980	9980	0
95	20241219	181700	888730930	9980	9980	9980	9980	0
96	20241219	181600	888730930	9980	9980	9980	9980	0
97	20241219	181500	888730930	9980	9980	9980	9980	0
98	20241219	181400	888730930	9980	9980	9980	9980	0
99	20241219	181300	888730930	9980	9980	9980	9980	0
100	20241219	181200	888730930	9980	9980	9980	9980	0
101	20241219	181100	888730930	9980	9980	9980	9980	0
102	20241219	181000	888730930	9980	9980	9980	9980	0
103	20241219	180900	888730930	9980	9980	9980	9980	0
104	20241219	180800	888730930	9980	9980	9980	9980	0
105	20241219	180700	888730930	9980	9980	9980	9980	0
106	20241219	180600	888730930	9980	9980	9980	9980	0
107	20241219	180500	888730930	9980	9980	9980	9980	0
108	20241219	180400	888730930	9980	9980	9980	9980	0
109	20241219	180300	888730930	9980	9980	9980	9980	0
110	20241219	180200	888730930	9980	9980	9980	9980	0
111	20241219	180100	888730930	9980	9980	9980	9980	0
112	20241219	180000	888730930	9980	9980	9980	9980	0
113	20241219	175900	888730930	9980	9980	9980	9980	0
114	20241219	175800	888730930	9980	9980	9980	9980	0
115	20241219	175700	888730930	9980	9980	9980	9980	0
116	20241219	175600	888730930	9980	9980	9980	9980	0
117	20241219	175500	888730930	9980	9980	9980	9980	0
118	20241219	175400	888730930	9980	9980	9980	9980	0
119	20241219	175300	888730930	9980	9980	9980	9980	0
120	20241219	175200	888730930	9980	9980	9980	9980	0
121	20241219	175100	888730930	9980	9980	9980	9980	0
122	20241219	175000	888730930	9980	9980	9980	9980	280
123	20241219	174900	888730930	9980	9980	9980	9980	0
124	20241219	174800	888730930	9980	9980	9980	9980	0
125	20241219	174700	888730930	9980	9980	9980	9980	0
126	20241219	174600	888730930	9980	9980	9980	9980	0
127	20241219	174500	888730930	9980	9980	9980	9980	0
128	20241219	174400	888730930	9980	9980	9980	9980	0
129	20241219	174300	888730930	9980	9980	9980	9980	0
130	20241219	174200	888730930	9980	9980	9980	9980	0
131	20241219	174100	888730930	9980	9980	9980	9980	0
132	20241219	174000	888730930	9980	9980	9980	9980	0
133	20241219	173900	888730930	9980	9980	9980	9980	0
134	20241219	173800	888730930	9980	9980	9980	9980	0
135	20241219	173700	888730930	9980	9980	9980	9980	0
136	20241219	173600	888730930	9980	9980	9980	9980	0
137	20241219	173500	888730930	9980	9980	9980	9980	0
138	20241219	173400	888730930	9980	9980	9980	9980	0
139	20241219	173300	888730930	9980	9980	9980	9980	0
140	20241219	173200	888730930	9980	9980	9980	9980	0
141	20241219	173100	888730930	9980	9980	9980	9980	0
142	20241219	173000	888730930	9980	9980	9980	9980	0
143	20241219	172900	888730930	9980	9980	9980	9980	0
144	20241219	172800	888730930	9980	9980	9980	9980	0
145	20241219	172700	888730930	9980	9980	9980	9980	0
146	20241219	172600	888730930	9980	9980	9980	9980	0
147	20241219	172500	888730930	9980	9980	9980	9980	0
148	20241219	172400	888730930	9980	9980	9980	9980	0
149	20241219	172300	888730930	9980	9980	9980	9980	0
150	20241219	172200	888730930	9980	9980	9980	9980	0
151	20241219	172100	888730930	9980	9980	9980	9980	0
152	20241219	172000	888730930	9980	9980	9980	9980	280
153	20241219	171900	888730930	9980	9980	9980	9980	0
154	20241219	171800	888730930	9980	9980	9980	9980	0
155	20241219	171700	888730930	9980	9980	9980	9980	0
156	20241219	171600	888730930	9980	9980	9980	9980	0
157	20241219	171500	888730930	9980	9980	9980	9980	0
158	20241219	171400	888730930	9980	9980	9980	9980	0
159	20241219	171300	888730930	9980	9980	9980	9980	0
160	20241219	171200	888730930	9980	9980	9980	9980	0
161	20241219	171100	888730930	9980	9980	9980	9980	0
162	20241219	171000	888730930	9980	9980	9980	9980	0
163	20241219	170900	888730930	9980	9980	9980	9980	0
164	20241219	170800	888730930	9980	9980	9980	9980	0
165	20241219	170700	888730930	9980	9980	9980	9980	0
166	20241219	170600	888730930	9980	9980	9980	9980	0
167	20241219	170500	888730930	9980	9980	9980	9980	0
168	20241219	170400	888730930	9980	9980	9980	9980	0
169	20241219	170300	888730930	9980	9980	9980	9980	0
170	20241219	170200	888730930	9980	9980	9980	9980	0
171	20241219	170100	888730930	9980	9980	9980	9980	0
172	20241219	170000	888730930	9980	9980	9980	9980	0
173	20241219	165900	888730930	9980	9980	9980	9980	0
174	20241219	165800	888730930	9980	9980	9980	9980	0
175	20241219	165700	888730930	9980	9980	9980	9980	0
176	20241219	165600	888730930	9980	9980	9980	9980	0
177	20241219	165500	888730930	9980	9980	9980	9980	0
178	20241219	165400	888730930	9980	9980	9980	9980	0
179	20241219	165300	888730930	9980	9980	9980	9980	0
180	20241219	165200	888730930	9980	9980	9980	9980	0
181	20241219	165100	888730930	9980	9980	9980	9980	0
182	20241219	165000	888730930	9980	9980	9980	9980	280
183	20241219	164900	888730930	9980	9980	9980	9980	0
184	20241219	164800	888730930	9980	9980	9980	9980	0
185	20241219	164700	888730930	9980	9980	9980	9980	0
186	20241219	164600	888730930	9980	9980	9980	9980	0
187	20241219	164500	888730930	9980	9980	9980	9980	0
188	20241219	164400	888730930	9980	9980	9980	9980	0
189	20241219	164300	888730930	9980	9980	9980	9980	0
190	20241219	164200	888730930	9980	9980	9980	9980	0
191	20241219	164100	888730930	9980	9980	9980	9980	0
192	20241219	164000	888730930	9980	9980	9980	9980	0
193	20241219	163900	888730930	9980	9980	9980	9980	0
194	20241219	163800	888730930	9980	9980	9980	9980	0
195	20241219	163700	888730930	9980	9980	9980	9980	0
196	20241219	163600	888730930	9980	9980	9980	9980	0
197	20241219	163500	888730930	9980	9980	9980	9980	0
198	20241219	163400	888730930	9980	9980	9980	9980	0
199	20241219	163300	888730930	9980	9980	9980	9980	0
200	20241219	163200	888730930	9980	9980	9980	9980	0
201	20241219	163100	888730930	9980	9980	9980	9980	0
202	20241219	163000	888730930	9980	9980	9980	9980	0
203	20241219	162900	888730930	9980	9980	9980	9980	0
204	20241219	162800	888730930	9980	9980	9980	9980	0
205	20241219	162700	888730930	9980	9980	9980	9980	0
206	20241219	162600	888730930	9980	9980	9980	9980	0
207	20241219	162500	888730930	9980	9980	9980	9980	0
208	20241219	162400	888730930	9980	9980	9980	9980	0
209	20241219	162300	888730930	9980	9980	9980	9980	0
210	20241219	162200	888730930	9980	9980	9980	9980	0
211	20241219	162100	888730930	9980	9980	9980	9980	0
212	20241219	162000	888730930	9980	9980	9980	9980	280
213	20241219	161900	888730930	9980	9980	9980	9980	0
214	20241219	161800	888730930	9980	9980	9980	9980	0
215	20241219	161700	888730930	9980	9980	9980	9980	0
216	20241219	161600	888730930	9980	9980	9980	9980	0
217	20241219	161500	888730930	9980	9980	9980	9980	0
218	20241219	161400	888730930	9980	9980	9980	9980	0
219	20241219	161300	888730930	9980	9980	9980	9980	0
220	20241219	161200	888730930	9980	9980	9980	9980	0
221	20241219	161100	888730930	9980	9980	9980	9980	0
222	20241219	161000	888730930	9980	9980	9980	9980	0
223	20241219	160900	888730930	9980	9980	9980	9980	0
224	20241219	160800	888730930	9980	9980	9980	9980	0
225	20241219	160700	888730930	9980	9980	9980	9980	0
226	20241219	160600	888730930	9980	9980	9980	9980	0
227	20241219	160500	888730930	9980	9980	9980	9980	0
228	20241219	160400	888730930	9980	9980	9980	9980	0
229	20241219	160300	888730930	9980	9980	9980	9980	0
230	20241219	160200	888730930	9980	9980	9980	9980	0
231	20241219	160100	888730930	9980	9980	9980	9980	0
232	20241219	160000	888730930	9980	9980	9980	9980	0
233	20241219	155900	888730930	9980	9980	9980	9980	0
234	20241219	155800	888730930	9980	9980	9980	9980	0
235	20241219	155700	888730930	9980	9980	9980	9980	0
236	20241219	155600	888730930	9980	9980	9980	9980	0
237	20241219	155500	888730930	9980	9980	9980	9980	0
238	20241219	155400	888730930	9980	9980	9980	9980	0
239	20241219	155300	888730930	9980	9980	9980	9980	0
240	20241219	155200	888730930	9980	9980	9980	9980	0
241	20241219	155100	888730930	9980	9980	9980	9980	0
242	20241219	155000	888730930	9980	9980	9980	9980	280
243	20241219	154900	888730930	9980	9980	9980	9980	0
244	20241219	154800	888730930	9980	9980	9980	9980	0
245	20241219	154700	888730930	9980	9980	9980	9980	0
246	20241219	154600	888730930	9980	9980	9980	9980	0
247	20241219	154500	888730930	9980	9980	9980	9980	0
248	20241219	154400	888730930	9980	9980	9980	9980	0
249	20241219	154300	888730930	9980	9980	9980	9980	0
250	20241219	154200	888730930	9980	9980	9980	9980	0
251	20241219	154100	888730930	9980	9980	9980	9980	0
252	20241219	154000	888730930	9980	9980	9980	9980	0
253	20241219	153900	888730930	9980	9980	9980	9980	0
254	20241219	153800	888730930	9980	9980	9980	9980	0
255	20241219	153700	888730930	9980	9980	9980	9980	0
256	20241219	153600	888730930	9980	9980	9980	9980	0
257	20241219	153500	888730930	9980	9980	9980	9980	0
258	20241219	153400	888730930	9980	9980	9980	9980	0
259	20241219	153300	888730930	9980	9980	9980	9980	0
260	20241219	153200	888730930	9980	9980	9980	9980	0
261	20241219	153100	888730930	9980	9980	9980	9980	0
262	20241219	153000	888730930	9980	9980	9980	9980	280
263	20241219	152900	885936530	9940	9940	9940	9940	0
264	20241219	152800	885936530	9940	9940	9940	9940	0
265	20241219	152700	885936530	9940	9940	9940	9940	0
266	20241219	152600	885936530	9940	9940	9940	9940	0
267	20241219	152500	885936530	9940	9940	9940	9940	0
268	20241219	152400	885936530	9940	9940	9940	9940	0
269	20241219	152300	885936530	9940	9940	9940	9940	0
270	20241219	152200	885936530	9940	9940	9940	9940	0
271	20241219	152100	885936530	9940	9940	9940	9940	0
272	20241219	152000	885936530	9940	9940	9940	9940	0
273	20241219	151900	885936530	9940	9950	9950	9940	210
274	20241219	151800	883848120	9960	9970	9970	9960	121
275	20241219	151700	882642060	9980	9980	9980	9980	0
276	20241219	151600	882642060	9980	9970	9980	9970	400
277	20241219	151500	878651030	9930	9930	9930	9930	22
278	20241219	151400	878432570	9930	9930	9930	9930	2
279	20241219	151300	878412710	9930	9930	9930	9930	7
280	20241219	151200	878343200	9930	9930	9930	9930	18
281	20241219	151100	878164460	9930	9930	9930	9930	55
282	20241219	151000	877618310	9930	9960	9960	9930	2385
283	20241219	150900	853920520	9970	9970	9970	9970	4
284	20241219	150800	853880640	9970	9970	9970	9970	3
285	20241219	150700	853850730	9970	9970	9970	9970	0
286	20241219	150600	853850730	9970	9970	9970	9970	0
287	20241219	150500	853850730	9970	9970	9970	9970	45
288	20241219	150400	853402080	9970	9970	9970	9960	64
289	20241219	150300	852764600	9970	9970	10020	9970	77
290	20241219	150200	851995070	9970	9970	9970	9970	0
291	20241219	150100	851995070	9970	9970	9970	9960	432
292	20241219	150000	847692330	9960	9960	9960	9960	0
293	20241219	145900	847692330	9960	9970	9970	9960	1074
294	20241219	145800	836986520	9980	9980	9980	9980	0
295	20241219	145700	836986520	9980	9980	9980	9980	0
296	20241219	145600	836986520	9980	9980	9980	9980	1
297	20241219	145500	836976540	9980	9980	9980	9980	0
298	20241219	145400	836976540	9980	9980	9980	9980	0
299	20241219	145300	836976540	9980	9980	9980	9980	0
300	20241219	145200	836976540	9980	9980	9980	9980	1
301	20241219	145100	836966560	9970	9970	9970	9970	300
302	20241219	145000	833975560	9980	9990	9990	9980	8
303	20241219	144900	833895650	9990	9990	9990	9990	1
304	20241219	144800	833885660	9980	9980	9980	9980	0
305	20241219	144700	833885660	9980	9980	9980	9980	0
306	20241219	144600	833885660	9980	9980	9980	9980	1
307	20241219	144500	833875680	9980	9980	9980	9980	51
308	20241219	144400	833366700	9980	9980	9980	9980	0
309	20241219	144300	833366700	9980	9980	9980	9980	3
310	20241219	144200	833336760	9980	9980	9980	9980	0
311	20241219	144100	833336760	9980	9980	9980	9980	0
312	20241219	144000	833336760	9980	9980	9980	9980	0
313	20241219	143900	833336760	9980	9980	9980	9980	0
314	20241219	143800	833336760	9980	9970	9980	9970	2
315	20241219	143700	833316810	9970	10020	10020	9970	503
316	20241219	143600	828286820	10030	10020	10030	10020	196
317	20241219	143500	826321440	10030	9980	10030	9980	1751
318	20241219	143400	808784070	9980	9980	9980	9980	1
319	20241219	143300	808774090	9980	9970	9980	9970	2
320	20241219	143200	808754140	9970	9970	9980	9960	591
321	20241219	143100	802864240	9970	9970	10000	9970	102
322	20241219	143000	801844330	9970	9970	9970	9970	100
323	20241219	142900	800847330	10010	10000	10010	10000	732
324	20241219	142800	793520330	10000	10000	10000	10000	284
325	20241219	142700	790680330	10010	10010	10010	10010	2
326	20241219	142600	790660310	10010	10010	10010	10010	0
327	20241219	142500	790660310	10010	10010	10010	10010	0
328	20241219	142400	790660310	10010	10010	10010	10010	0
329	20241219	142300	790660310	10010	10010	10010	10010	0
330	20241219	142200	790660310	10010	10010	10010	10010	4
331	20241219	142100	790620270	10010	10010	10010	10010	0
332	20241219	142000	790620270	10010	10010	10010	10010	0
333	20241219	141900	790620270	10010	10010	10010	10010	0
334	20241219	141800	790620270	10010	10010	10010	10010	0
335	20241219	141700	790620270	10010	10010	10010	10010	0
336	20241219	141600	790620270	10010	10010	10010	10010	10
337	20241219	141500	790520170	10010	10010	10010	10010	1
338	20241219	141400	790510160	9950	9950	9950	9950	0
339	20241219	141300	790510160	9950	9950	9950	9950	0
340	20241219	141200	790510160	9950	9970	9970	9950	500
341	20241219	141100	785531340	9970	10000	10000	9970	593
342	20241219	141000	779614940	10000	10000	10000	10000	10
343	20241219	140900	779514940	10010	10010	10010	10010	0
344	20241219	140800	779514940	10010	10000	10010	9970	2234
345	20241219	140700	757230920	10020	10020	10020	10020	0
346	20241219	140600	757230920	10020	10020	10020	10020	0
347	20241219	140500	757230920	10020	10020	10020	10010	68
348	20241219	140400	756550130	10010	10010	10010	10010	3
349	20241219	140300	756520100	10020	10020	10020	10020	1
350	20241219	140200	756510080	9980	9980	9980	9980	1
351	20241219	140100	756500100	9980	10000	10000	9980	115
352	20241219	140000	755351170	10030	10030	10030	10030	0
353	20241219	135900	755351170	10030	10000	10030	10000	1601
354	20241219	135800	739305140	10000	10000	10000	10000	144
355	20241219	135700	737865140	10000	10000	10000	10000	0
356	20241219	135600	737865140	10000	10010	10010	10000	507
357	20241219	135500	732793590	10020	10020	10020	10020	100
358	20241219	135400	731791590	10020	10020	10020	10020	100
359	20241219	135300	730789590	10010	10010	10010	10010	0
360	20241219	135200	730789590	10010	10010	10010	10010	66
361	20241219	135100	730128930	10010	10020	10020	10010	66
362	20241219	135000	729467660	10020	10010	10020	10010	539
363	20241219	134900	724067880	10010	10010	10010	10010	10
364	20241219	134800	723967780	10010	10010	10010	10010	214
365	20241219	134700	721825640	10010	10010	10010	10010	413
366	20241219	134600	717691510	10000	10000	10000	10000	149
367	20241219	134500	716201510	9980	9970	9980	9970	16
368	20241219	134400	716041850	10000	10000	10000	10000	100
369	20241219	134300	715041850	10000	10000	10000	10000	67
370	20241219	134200	714371850	10000	10000	10000	10000	100
371	20241219	134100	713371850	10000	9990	10000	9990	1000
372	20241219	134000	703371860	10000	9970	10000	9970	235
373	20241219	133900	701024860	9990	9990	9990	9990	15
374	20241219	133800	700875010	10000	10000	10000	10000	0
375	20241219	133700	700875010	10000	10000	10000	10000	0
376	20241219	133600	700875010	10000	9990	10000	9990	60
377	20241219	133500	700275020	10000	10000	10000	10000	1
378	20241219	133400	700265020	9990	9990	9990	9990	161
379	20241219	133300	698656630	9990	9970	9990	9970	1511
380	20241219	133200	683571410	9960	9960	9960	9960	0
381	20241219	133100	683571410	9960	9960	9960	9960	0
382	20241219	133000	683571410	9960	9960	9960	9960	2
383	20241219	132900	683551490	9970	9970	9970	9970	0
384	20241219	132800	683551490	9970	9970	9970	9970	86
385	20241219	132700	682694070	9960	9960	9960	9960	30
386	20241219	132600	682395270	9970	9970	9970	9970	0
387	20241219	132500	682395270	9970	9970	9970	9970	6
388	20241219	132400	682335450	9980	9980	9980	9980	547
389	20241219	132300	676876390	9970	9970	9970	9970	0
390	20241219	132200	676876390	9970	9980	9980	9970	168
391	20241219	132100	675199900	9970	9970	9970	9970	33
392	20241219	132000	674870890	9960	9960	9960	9960	5
393	20241219	131900	674821090	9970	9970	9970	9970	0
394	20241219	131800	674821090	9970	9970	9970	9970	0
395	20241219	131700	674821090	9970	9970	9970	9970	17
396	20241219	131600	674651600	9970	9960	9970	9960	202
397	20241219	131500	672638680	9950	9950	9950	9950	22
398	20241219	131400	672419780	9950	9960	9960	9950	3
399	20241219	131300	672389920	9970	10000	10000	9970	621
400	20241219	131200	666181980	9990	9990	9990	9990	0
401	20241219	131100	666181980	9990	9970	9990	9970	1218
402	20241219	131000	654025350	9970	9970	9970	9970	0
403	20241219	130900	654025350	9970	9950	9970	9950	5
404	20241219	130800	653975580	9950	9950	9950	9950	150
405	20241219	130700	652483080	9950	9950	9970	9950	201
406	20241219	130600	650481130	9970	9970	9970	9970	0
407	20241219	130500	650481130	9970	9960	9970	9960	349
408	20241219	130400	647002080	9920	9920	9920	9920	0
409	20241219	130300	647002080	9920	9920	9920	9920	0
410	20241219	130200	647002080	9920	9920	9920	9920	0
411	20241219	130100	647002080	9920	9920	9920	9920	426
412	20241219	130000	642776160	9910	9950	9950	9910	1019
413	20241219	125900	632664740	9950	9950	9950	9950	164
414	20241219	125800	631032940	9950	9950	9950	9950	87
415	20241219	125700	630167290	9950	9950	9950	9950	0
416	20241219	125600	630167290	9950	9950	9950	9950	0
417	20241219	125500	630167290	9950	9950	9950	9950	0
418	20241219	125400	630167290	9950	9950	9950	9950	0
419	20241219	125300	630167290	9950	9950	9950	9950	0
420	20241219	125200	630167290	9950	9950	9950	9950	10
421	20241219	125100	630067790	9950	9950	9950	9950	5
422	20241219	125000	630018040	9950	9950	9950	9950	3
423	20241219	124900	629988190	9950	9960	9990	9950	492
424	20241219	124800	625073260	9980	9950	9980	9950	477
425	20241219	124700	620314870	9940	9940	9940	9940	0
426	20241219	124600	620314870	9940	9940	9940	9940	5
427	20241219	124500	620265170	9940	9940	9940	9940	10
428	20241219	124400	620165770	9940	9940	9940	9940	2
429	20241219	124300	620145890	9930	9930	9930	9930	50
430	20241219	124200	619649390	9930	9930	9930	9930	0
431	20241219	124100	619649390	9930	9930	9930	9930	0
432	20241219	124000	619649390	9930	9930	9930	9930	0
433	20241219	123900	619649390	9930	9930	9930	9930	0
434	20241219	123800	619649390	9930	9930	9930	9930	0
435	20241219	123700	619649390	9930	9920	9930	9920	215
436	20241219	123600	617515450	9920	9920	9920	9920	0
437	20241219	123500	617515450	9920	9920	9920	9920	0
438	20241219	123400	617515450	9920	9920	9920	9920	2
439	20241219	123300	617495610	9920	9920	9920	9920	43
440	20241219	123200	617069050	9930	9930	9930	9930	10
441	20241219	123100	616969750	9920	9930	9950	9920	155
442	20241219	123000	615428500	9920	9920	9920	9920	10
443	20241219	122900	615329300	9950	9950	9950	9950	0
444	20241219	122800	615329300	9950	9950	9950	9950	0
445	20241219	122700	615329300	9950	9950	9950	9950	0
446	20241219	122600	615329300	9950	9930	9950	9930	2
447	20241219	122500	615309420	9950	9950	9950	9950	0
448	20241219	122400	615309420	9950	9930	9950	9930	10
449	20241219	122300	615209940	9920	9940	9940	9920	122
450	20241219	122200	613997280	9950	9950	9950	9950	0
451	20241219	122100	613997280	9950	9950	9950	9950	0
452	20241219	122000	613997280	9950	9950	9950	9950	0
453	20241219	121900	613997280	9950	9950	9950	9950	1
454	20241219	121800	613987330	9950	9950	9950	9950	26
455	20241219	121700	613728630	9970	9970	9970	9970	0
456	20241219	121600	613728630	9970	9970	9970	9970	0
457	20241219	121500	613728630	9970	9970	9970	9970	0
458	20241219	121400	613728630	9970	9950	9970	9950	1491
459	20241219	121300	598863590	9940	9940	9940	9940	53
460	20241219	121200	598336770	9920	9920	9920	9920	9
461	20241219	121100	598247490	9920	9920	9920	9920	0
462	20241219	121000	598247490	9920	9920	9920	9920	50
463	20241219	120900	597751490	9920	9920	9920	9920	57
464	20241219	120800	597186050	9920	9920	9920	9920	82
465	20241219	120700	596372610	9920	9920	9920	9920	100
466	20241219	120600	595380610	9910	9910	9910	9910	0
467	20241219	120500	595380610	9910	9910	9910	9910	0
468	20241219	120400	595380610	9910	9910	9910	9910	0
469	20241219	120300	595380610	9910	9910	9910	9910	0
470	20241219	120200	595380610	9910	9910	9910	9910	0
471	20241219	120100	595380610	9910	9910	9910	9910	0
472	20241219	120000	595380610	9910	9910	9910	9910	0
473	20241219	115900	595380610	9910	9910	9910	9910	0
474	20241219	115800	595380610	9910	9910	9910	9910	0
475	20241219	115700	595380610	9910	9910	9910	9910	0
476	20241219	115600	595380610	9910	9910	9910	9910	0
477	20241219	115500	595380610	9910	9910	9910	9910	0
478	20241219	115400	595380610	9910	9910	9910	9910	0
479	20241219	115300	595380610	9910	9910	9910	9910	0
480	20241219	115200	595380610	9910	9910	9910	9910	0
481	20241219	115100	595380610	9910	9910	9910	9910	0
482	20241219	115000	595380610	9910	9910	9910	9910	2
483	20241219	114900	595360790	9920	9910	9920	9910	138
484	20241219	114800	593992210	9910	9910	9910	9910	50
485	20241219	114700	593496710	9910	9910	9910	9910	4
486	20241219	114600	593457070	9900	9900	9900	9900	0
487	20241219	114500	593457070	9900	9910	9910	9900	200
488	20241219	114400	591476680	9910	9910	9910	9910	0
489	20241219	114300	591476680	9910	9910	9910	9910	0
490	20241219	114200	591476680	9910	9910	9910	9910	0
491	20241219	114100	591476680	9910	9910	9910	9910	10
492	20241219	114000	591377580	9910	9910	9910	9910	0
493	20241219	113900	591377580	9910	9910	9910	9910	0
494	20241219	113800	591377580	9910	9910	9910	9910	0
495	20241219	113700	591377580	9910	9910	9910	9910	0
496	20241219	113600	591377580	9910	9910	9910	9910	2
497	20241219	113500	591357760	9910	9910	9910	9910	50
498	20241219	113400	590862260	9910	9910	9910	9910	0
499	20241219	113300	590862260	9910	9910	9910	9910	0
500	20241219	113200	590862260	9910	9910	9910	9910	0
501	20241219	113100	590862260	9910	9910	9910	9910	1
502	20241219	113000	590852350	9900	9900	9930	9900	196
503	20241219	112900	588910150	9890	9890	9890	9890	0
504	20241219	112800	588910150	9890	9890	9890	9890	0
505	20241219	112700	588910150	9890	9890	9890	9890	100
506	20241219	112600	587921150	9870	9870	9870	9870	0
507	20241219	112500	587921150	9870	9870	9870	9870	0
508	20241219	112400	587921150	9870	9870	9870	9870	0
509	20241219	112300	587921150	9870	9870	9870	9870	0
510	20241219	112200	587921150	9870	9870	9870	9870	6
511	20241219	112100	587861930	9870	9870	9870	9870	0
512	20241219	112000	587861930	9870	9870	9870	9870	0
513	20241219	111900	587861930	9870	9870	9870	9870	400
514	20241219	111800	583913930	9900	9900	9900	9900	51
515	20241219	111700	583409030	9900	9890	9900	9890	65
516	20241219	111600	582766030	9890	9890	9890	9890	0
517	20241219	111500	582766030	9890	9890	9890	9890	87
518	20241219	111400	581905600	9870	9870	9870	9870	78
519	20241219	111300	581135740	9870	9870	9870	9870	0
520	20241219	111200	581135740	9870	9870	9870	9870	78
521	20241219	111100	580365880	9870	9870	9870	9870	0
522	20241219	111000	580365880	9870	9870	9870	9870	0
523	20241219	110900	580365880	9870	9870	9870	9870	0
524	20241219	110800	580365880	9870	9870	9870	9870	5
525	20241219	110700	580316530	9890	9890	9890	9890	1
526	20241219	110600	580306640	9870	9870	9870	9870	0
527	20241219	110500	580306640	9870	9870	9870	9870	5
528	20241219	110400	580257290	9890	9890	9890	9890	0
529	20241219	110300	580257290	9890	9890	9890	9890	0
530	20241219	110200	580257290	9890	9890	9890	9890	3
531	20241219	110100	580227620	9890	9890	9890	9890	0
532	20241219	110000	580227620	9890	9890	9890	9890	1
533	20241219	105900	580217730	9860	9890	9890	9860	3
534	20241219	105800	580188090	9890	9890	9890	9890	0
535	20241219	105700	580188090	9890	9890	9890	9890	0
536	20241219	105600	580188090	9890	9890	9890	9890	19
537	20241219	105500	580000180	9890	9890	9890	9890	3
538	20241219	105400	579970510	9860	9860	9860	9860	0
539	20241219	105300	579970510	9860	9870	9870	9860	31
540	20241219	105200	579664820	9860	9860	9860	9860	0
541	20241219	105100	579664820	9860	9860	9860	9860	0
542	20241219	105000	579664820	9860	9860	9860	9860	0
543	20241219	104900	579664820	9860	9860	9860	9860	0
544	20241219	104800	579664820	9860	9860	9860	9860	0
545	20241219	104700	579664820	9860	9860	9890	9860	116
546	20241219	104600	578518650	9860	9860	9860	9860	0
547	20241219	104500	578518650	9860	9860	9860	9860	0
548	20241219	104400	578518650	9860	9860	9860	9860	300
549	20241219	104300	575560650	9860	9860	9860	9860	0
550	20241219	104200	575560650	9860	9860	9860	9860	521
551	20241219	104100	570423590	9860	9860	9860	9860	88
552	20241219	104000	569555910	9860	9860	9860	9860	0
553	20241219	103900	569555910	9860	9860	9860	9860	68
554	20241219	103800	568885430	9850	9850	9850	9850	0
555	20241219	103700	568885430	9850	9850	9850	9850	0
556	20241219	103600	568885430	9850	9860	9860	9850	1245
557	20241219	103500	556613080	9870	9870	9870	9870	0
558	20241219	103400	556613080	9870	9870	9870	9870	210
559	20241219	103300	554540380	9890	9890	9890	9890	234
560	20241219	103200	552226120	9900	9900	9900	9900	0
561	20241219	103100	552226120	9900	9900	9900	9900	0
562	20241219	103000	552226120	9900	9900	9900	9900	20
563	20241219	102900	552028120	9880	9890	9890	9880	170
564	20241219	102800	550348510	9900	9900	9900	9900	30
565	20241219	102700	550051510	9900	9900	9900	9890	483
566	20241219	102600	545270310	9890	9900	9900	9890	102
567	20241219	102500	544261340	9930	9930	9930	9930	0
568	20241219	102400	544261340	9930	9930	9930	9930	200
569	20241219	102300	542275340	9930	9930	9930	9930	0
570	20241219	102200	542275340	9930	9930	9930	9930	0
571	20241219	102100	542275340	9930	9930	9930	9930	0
572	20241219	102000	542275340	9930	9930	9930	9930	1
573	20241219	101900	542265410	9930	9930	9930	9930	0
574	20241219	101800	542265410	9930	9930	9930	9930	96
575	20241219	101700	541312130	9930	9930	9930	9930	0
576	20241219	101600	541312130	9930	9930	9930	9930	0
577	20241219	101500	541312130	9930	9880	9930	9880	726
578	20241219	101400	534139140	9890	9920	9920	9890	606
579	20241219	101300	528139670	9920	9920	9920	9920	113
580	20241219	101200	527018710	9920	9930	9930	9920	181
581	20241219	101100	525222390	9930	9930	9950	9930	7
582	20241219	101000	525152860	9920	9920	9920	9920	1
583	20241219	100900	525142940	9920	9950	9950	9920	818
584	20241219	100800	517005150	9950	9950	9950	9950	3
585	20241219	100700	516975300	9950	9940	9950	9940	3
586	20241219	100600	516945470	9990	9940	9990	9940	29
587	20241219	100500	516655860	9920	9920	10000	9920	20
588	20241219	100400	516457220	9920	9900	10000	9890	1125
589	20241219	100300	505235260	9940	9910	9980	9900	509
590	20241219	100200	500167390	9950	9920	9990	9920	186
591	20241219	100100	498317910	9960	9910	10000	9910	1084
592	20241219	100000	487484650	9880	9880	9880	9880	0
593	20241219	095900	487484650	9880	9880	9880	9880	0
594	20241219	095800	487484650	9880	9880	9880	9880	0
595	20241219	095700	487484650	9880	9880	9880	9880	0
596	20241219	095600	487484650	9880	9880	9880	9880	0
597	20241219	095500	487484650	9880	9890	9890	9880	1240
598	20241219	095400	475231730	9880	9880	9880	9880	0
599	20241219	095300	475231730	9880	9890	9890	9880	486
600	20241219	095200	470425520	9890	9890	9890	9890	400
601	20241219	095100	466469520	9880	9880	9880	9880	0
602	20241219	095000	466469520	9880	9890	9890	9880	687
603	20241219	094900	459675140	9890	9920	9920	9890	2200
604	20241219	094800	437884240	9920	9920	9920	9920	152
605	20241219	094700	436376400	9920	9950	9950	9920	2235
606	20241219	094600	414161360	9950	9960	9960	9950	322
607	20241219	094500	410955700	9970	9960	9970	9960	27
608	20241219	094400	410686760	9980	10020	10020	9980	2155
609	20241219	094300	389140020	10030	10010	10030	10010	134
610	20241219	094200	387798640	10000	10000	10000	9970	1143
611	20241219	094100	376398640	9990	9970	9990	9960	1561
612	20241219	094000	360827020	9960	9960	9960	9960	0
613	20241219	093900	360827020	9960	9960	9960	9960	5
614	20241219	093800	360777220	9960	9960	9960	9960	0
615	20241219	093700	360777220	9960	9970	9970	9960	65
616	20241219	093600	360129180	9970	9970	9970	9970	254
617	20241219	093500	357596800	9970	9950	9970	9950	232
618	20241219	093400	355285060	9940	9940	9940	9940	37
619	20241219	093300	354917280	9940	9940	9960	9940	1192
620	20241219	093200	343058180	9950	9960	9970	9950	1658
621	20241219	093100	326551750	9970	9970	9970	9970	49
622	20241219	093000	326063220	9980	9980	9980	9970	417
623	20241219	092900	321904590	9990	9990	9990	9990	724
624	20241219	092800	314671830	9990	9990	9990	9990	587
625	20241219	092700	308807700	9980	10040	10040	9980	2636
626	20241219	092600	282428960	10040	10070	10080	10040	2096
627	20241219	092500	261347670	10070	10080	10090	10070	728
628	20241219	092400	254008900	10090	10110	10120	10090	800
629	20241219	092300	245923560	10100	10090	10100	10080	1274
630	20241219	092200	233060090	10080	10070	10090	10070	1077
631	20241219	092100	222205170	10060	10100	10100	10060	860
632	20241219	092000	213551300	10100	10070	10100	10060	1969
633	20241219	091900	193677290	10070	10040	10070	10040	1227
634	20241219	091800	181346900	10050	10010	10050	10010	2725
635	20241219	091700	153989540	10020	9950	10020	9950	1185
636	20241219	091600	142139180	9950	9950	10000	9950	3433
637	20241219	091500	107917820	9940	9930	9950	9910	1078
638	20241219	091400	97207060	9910	9870	9920	9870	1375
639	20241219	091300	83608130	9870	9860	9870	9860	413
640	20241219	091200	79535750	9860	9860	9860	9860	554
641	20241219	091100	74073310	9870	9850	9870	9850	1650
642	20241219	091000	57814010	9860	9860	9860	9860	10
643	20241219	090900	57715410	9860	9840	9860	9840	250
644	20241219	090800	55252410	9810	9810	9810	9810	0
645	20241219	090700	55252410	9810	9840	9840	9810	515
646	20241219	090600	50197130	9840	9840	9840	9840	31
647	20241219	090500	49892090	9850	9840	9850	9840	200
648	20241219	090400	47922750	9840	9840	9840	9840	107
649	20241219	090300	46869870	9800	9830	9830	9800	395
650	20241219	090200	42995120	9830	9800	9830	9780	424
651	20241219	090100	38835770	9800	9800	9800	9760	1570
652	20241219	090000	23455090	9790	9800	9800	9790	1563