KissMeData/088390/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	200100	20455980	7950	7950	7950	7950	76
3	20241219	200000	20455980	7950	7950	7950	7950	0
4	20241219	195900	20455980	7950	7950	7950	7950	0
5	20241219	195800	20455980	7950	7950	7950	7950	0
6	20241219	195700	20455980	7950	7950	7950	7950	0
7	20241219	195600	20455980	7950	7950	7950	7950	0
8	20241219	195500	20455980	7950	7950	7950	7950	0
9	20241219	195400	20455980	7950	7950	7950	7950	0
10	20241219	195300	20455980	7950	7950	7950	7950	0
11	20241219	195200	20455980	7950	7950	7950	7950	0
12	20241219	195100	20455980	7950	7950	7950	7950	0
13	20241219	195000	20455980	7950	7950	7950	7950	0
14	20241219	194900	20455980	7950	7950	7950	7950	0
15	20241219	194800	20455980	7950	7950	7950	7950	0
16	20241219	194700	20455980	7950	7950	7950	7950	0
17	20241219	194600	20455980	7950	7950	7950	7950	0
18	20241219	194500	20455980	7950	7950	7950	7950	0
19	20241219	194400	20455980	7950	7950	7950	7950	0
20	20241219	194300	20455980	7950	7950	7950	7950	0
21	20241219	194200	20455980	7950	7950	7950	7950	0
22	20241219	194100	20455980	7950	7950	7950	7950	0
23	20241219	194000	20455980	7950	7950	7950	7950	0
24	20241219	193900	20455980	7950	7950	7950	7950	0
25	20241219	193800	20455980	7950	7950	7950	7950	0
26	20241219	193700	20455980	7950	7950	7950	7950	0
27	20241219	193600	20455980	7950	7950	7950	7950	0
28	20241219	193500	20455980	7950	7950	7950	7950	0
29	20241219	193400	20455980	7950	7950	7950	7950	0
30	20241219	193300	20455980	7950	7950	7950	7950	0
31	20241219	193200	20455980	7950	7950	7950	7950	0
32	20241219	193100	20455980	7950	7950	7950	7950	76
33	20241219	193000	20455980	7950	7950	7950	7950	0
34	20241219	192900	20455980	7950	7950	7950	7950	0
35	20241219	192800	20455980	7950	7950	7950	7950	0
36	20241219	192700	20455980	7950	7950	7950	7950	0
37	20241219	192600	20455980	7950	7950	7950	7950	0
38	20241219	192500	20455980	7950	7950	7950	7950	0
39	20241219	192400	20455980	7950	7950	7950	7950	0
40	20241219	192300	20455980	7950	7950	7950	7950	0
41	20241219	192200	20455980	7950	7950	7950	7950	0
42	20241219	192100	20455980	7950	7950	7950	7950	0
43	20241219	192000	20455980	7950	7950	7950	7950	0
44	20241219	191900	20455980	7950	7950	7950	7950	0
45	20241219	191800	20455980	7950	7950	7950	7950	0
46	20241219	191700	20455980	7950	7950	7950	7950	0
47	20241219	191600	20455980	7950	7950	7950	7950	0
48	20241219	191500	20455980	7950	7950	7950	7950	0
49	20241219	191400	20455980	7950	7950	7950	7950	0
50	20241219	191300	20455980	7950	7950	7950	7950	0
51	20241219	191200	20455980	7950	7950	7950	7950	0
52	20241219	191100	20455980	7950	7950	7950	7950	0
53	20241219	191000	20455980	7950	7950	7950	7950	0
54	20241219	190900	20455980	7950	7950	7950	7950	0
55	20241219	190800	20455980	7950	7950	7950	7950	0
56	20241219	190700	20455980	7950	7950	7950	7950	0
57	20241219	190600	20455980	7950	7950	7950	7950	0
58	20241219	190500	20455980	7950	7950	7950	7950	0
59	20241219	190400	20455980	7950	7950	7950	7950	0
60	20241219	190300	20455980	7950	7950	7950	7950	0
61	20241219	190200	20455980	7950	7950	7950	7950	0
62	20241219	190100	20455980	7950	7950	7950	7950	76
63	20241219	190000	20455980	7950	7950	7950	7950	0
64	20241219	185900	20455980	7950	7950	7950	7950	0
65	20241219	185800	20455980	7950	7950	7950	7950	0
66	20241219	185700	20455980	7950	7950	7950	7950	0
67	20241219	185600	20455980	7950	7950	7950	7950	0
68	20241219	185500	20455980	7950	7950	7950	7950	0
69	20241219	185400	20455980	7950	7950	7950	7950	0
70	20241219	185300	20455980	7950	7950	7950	7950	0
71	20241219	185200	20455980	7950	7950	7950	7950	0
72	20241219	185100	20455980	7950	7950	7950	7950	0
73	20241219	185000	20455980	7950	7950	7950	7950	0
74	20241219	184900	20455980	7950	7950	7950	7950	0
75	20241219	184800	20455980	7950	7950	7950	7950	0
76	20241219	184700	20455980	7950	7950	7950	7950	0
77	20241219	184600	20455980	7950	7950	7950	7950	0
78	20241219	184500	20455980	7950	7950	7950	7950	0
79	20241219	184400	20455980	7950	7950	7950	7950	0
80	20241219	184300	20455980	7950	7950	7950	7950	0
81	20241219	184200	20455980	7950	7950	7950	7950	0
82	20241219	184100	20455980	7950	7950	7950	7950	0
83	20241219	184000	20455980	7950	7950	7950	7950	0
84	20241219	183900	20455980	7950	7950	7950	7950	0
85	20241219	183800	20455980	7950	7950	7950	7950	0
86	20241219	183700	20455980	7950	7950	7950	7950	0
87	20241219	183600	20455980	7950	7950	7950	7950	0
88	20241219	183500	20455980	7950	7950	7950	7950	0
89	20241219	183400	20455980	7950	7950	7950	7950	0
90	20241219	183300	20455980	7950	7950	7950	7950	0
91	20241219	183200	20455980	7950	7950	7950	7950	0
92	20241219	183100	20455980	7950	7950	7950	7950	76
93	20241219	183000	20455980	7950	7950	7950	7950	0
94	20241219	182900	20455980	7950	7950	7950	7950	0
95	20241219	182800	20455980	7950	7950	7950	7950	0
96	20241219	182700	20455980	7950	7950	7950	7950	0
97	20241219	182600	20455980	7950	7950	7950	7950	0
98	20241219	182500	20455980	7950	7950	7950	7950	0
99	20241219	182400	20455980	7950	7950	7950	7950	0
100	20241219	182300	20455980	7950	7950	7950	7950	0
101	20241219	182200	20455980	7950	7950	7950	7950	0
102	20241219	182100	20455980	7950	7950	7950	7950	0
103	20241219	182000	20455980	7950	7950	7950	7950	0
104	20241219	181900	20455980	7950	7950	7950	7950	0
105	20241219	181800	20455980	7950	7950	7950	7950	0
106	20241219	181700	20455980	7950	7950	7950	7950	0
107	20241219	181600	20455980	7950	7950	7950	7950	0
108	20241219	181500	20455980	7950	7950	7950	7950	0
109	20241219	181400	20455980	7950	7950	7950	7950	0
110	20241219	181300	20455980	7950	7950	7950	7950	0
111	20241219	181200	20455980	7950	7950	7950	7950	0
112	20241219	181100	20455980	7950	7950	7950	7950	0
113	20241219	181000	20455980	7950	7950	7950	7950	0
114	20241219	180900	20455980	7950	7950	7950	7950	0
115	20241219	180800	20455980	7950	7950	7950	7950	0
116	20241219	180700	20455980	7950	7950	7950	7950	0
117	20241219	180600	20455980	7950	7950	7950	7950	0
118	20241219	180500	20455980	7950	7950	7950	7950	0
119	20241219	180400	20455980	7950	7950	7950	7950	0
120	20241219	180300	20455980	7950	7950	7950	7950	0
121	20241219	180200	20455980	7950	7950	7950	7950	0
122	20241219	180100	20455980	7950	7950	7950	7950	76
123	20241219	180000	20455980	7950	7950	7950	7950	0
124	20241219	175900	20455980	7950	7950	7950	7950	0
125	20241219	175800	20455980	7950	7950	7950	7950	0
126	20241219	175700	20455980	7950	7950	7950	7950	0
127	20241219	175600	20455980	7950	7950	7950	7950	0
128	20241219	175500	20455980	7950	7950	7950	7950	0
129	20241219	175400	20455980	7950	7950	7950	7950	0
130	20241219	175300	20455980	7950	7950	7950	7950	0
131	20241219	175200	20455980	7950	7950	7950	7950	0
132	20241219	175100	20455980	7950	7950	7950	7950	0
133	20241219	175000	20455980	7950	7950	7950	7950	0
134	20241219	174900	20455980	7950	7950	7950	7950	0
135	20241219	174800	20455980	7950	7950	7950	7950	0
136	20241219	174700	20455980	7950	7950	7950	7950	0
137	20241219	174600	20455980	7950	7950	7950	7950	0
138	20241219	174500	20455980	7950	7950	7950	7950	0
139	20241219	174400	20455980	7950	7950	7950	7950	0
140	20241219	174300	20455980	7950	7950	7950	7950	0
141	20241219	174200	20455980	7950	7950	7950	7950	0
142	20241219	174100	20455980	7950	7950	7950	7950	0
143	20241219	174000	20455980	7950	7950	7950	7950	0
144	20241219	173900	20455980	7950	7950	7950	7950	0
145	20241219	173800	20455980	7950	7950	7950	7950	0
146	20241219	173700	20455980	7950	7950	7950	7950	0
147	20241219	173600	20455980	7950	7950	7950	7950	0
148	20241219	173500	20455980	7950	7950	7950	7950	0
149	20241219	173400	20455980	7950	7950	7950	7950	0
150	20241219	173300	20455980	7950	7950	7950	7950	0
151	20241219	173200	20455980	7950	7950	7950	7950	0
152	20241219	173100	20455980	7950	7950	7950	7950	76
153	20241219	173000	20455980	7950	7950	7950	7950	0
154	20241219	172900	20455980	7950	7950	7950	7950	0
155	20241219	172800	20455980	7950	7950	7950	7950	0
156	20241219	172700	20455980	7950	7950	7950	7950	0
157	20241219	172600	20455980	7950	7950	7950	7950	0
158	20241219	172500	20455980	7950	7950	7950	7950	0
159	20241219	172400	20455980	7950	7950	7950	7950	0
160	20241219	172300	20455980	7950	7950	7950	7950	0
161	20241219	172200	20455980	7950	7950	7950	7950	0
162	20241219	172100	20455980	7950	7950	7950	7950	0
163	20241219	172000	20455980	7950	7950	7950	7950	0
164	20241219	171900	20455980	7950	7950	7950	7950	0
165	20241219	171800	20455980	7950	7950	7950	7950	0
166	20241219	171700	20455980	7950	7950	7950	7950	0
167	20241219	171600	20455980	7950	7950	7950	7950	0
168	20241219	171500	20455980	7950	7950	7950	7950	0
169	20241219	171400	20455980	7950	7950	7950	7950	0
170	20241219	171300	20455980	7950	7950	7950	7950	0
171	20241219	171200	20455980	7950	7950	7950	7950	0
172	20241219	171100	20455980	7950	7950	7950	7950	0
173	20241219	171000	20455980	7950	7950	7950	7950	0
174	20241219	170900	20455980	7950	7950	7950	7950	0
175	20241219	170800	20455980	7950	7950	7950	7950	0
176	20241219	170700	20455980	7950	7950	7950	7950	0
177	20241219	170600	20455980	7950	7950	7950	7950	0
178	20241219	170500	20455980	7950	7950	7950	7950	0
179	20241219	170400	20455980	7950	7950	7950	7950	0
180	20241219	170300	20455980	7950	7950	7950	7950	0
181	20241219	170200	20455980	7950	7950	7950	7950	0
182	20241219	170100	20455980	7950	7950	7950	7950	76
183	20241219	170000	20455980	7950	7950	7950	7950	0
184	20241219	165900	20455980	7950	7950	7950	7950	0
185	20241219	165800	20455980	7950	7950	7950	7950	0
186	20241219	165700	20455980	7950	7950	7950	7950	0
187	20241219	165600	20455980	7950	7950	7950	7950	0
188	20241219	165500	20455980	7950	7950	7950	7950	0
189	20241219	165400	20455980	7950	7950	7950	7950	0
190	20241219	165300	20455980	7950	7950	7950	7950	0
191	20241219	165200	20455980	7950	7950	7950	7950	0
192	20241219	165100	20455980	7950	7950	7950	7950	0
193	20241219	165000	20455980	7950	7950	7950	7950	0
194	20241219	164900	20455980	7950	7950	7950	7950	0
195	20241219	164800	20455980	7950	7950	7950	7950	0
196	20241219	164700	20455980	7950	7950	7950	7950	0
197	20241219	164600	20455980	7950	7950	7950	7950	0
198	20241219	164500	20455980	7950	7950	7950	7950	0
199	20241219	164400	20455980	7950	7950	7950	7950	0
200	20241219	164300	20455980	7950	7950	7950	7950	0
201	20241219	164200	20455980	7950	7950	7950	7950	0
202	20241219	164100	20455980	7950	7950	7950	7950	0
203	20241219	164000	20455980	7950	7950	7950	7950	0
204	20241219	163900	20455980	7950	7950	7950	7950	0
205	20241219	163800	20455980	7950	7950	7950	7950	0
206	20241219	163700	20455980	7950	7950	7950	7950	0
207	20241219	163600	20455980	7950	7950	7950	7950	0
208	20241219	163500	20455980	7950	7950	7950	7950	0
209	20241219	163400	20455980	7950	7950	7950	7950	0
210	20241219	163300	20455980	7950	7950	7950	7950	0
211	20241219	163200	20455980	7950	7950	7950	7950	0
212	20241219	163100	20455980	7950	7950	7950	7950	76
213	20241219	163000	20455980	7950	7950	7950	7950	0
214	20241219	162900	20455980	7950	7950	7950	7950	0
215	20241219	162800	20455980	7950	7950	7950	7950	0
216	20241219	162700	20455980	7950	7950	7950	7950	0
217	20241219	162600	20455980	7950	7950	7950	7950	0
218	20241219	162500	20455980	7950	7950	7950	7950	0
219	20241219	162400	20455980	7950	7950	7950	7950	0
220	20241219	162300	20455980	7950	7950	7950	7950	0
221	20241219	162200	20455980	7950	7950	7950	7950	0
222	20241219	162100	20455980	7950	7950	7950	7950	0
223	20241219	162000	20455980	7950	7950	7950	7950	0
224	20241219	161900	20455980	7950	7950	7950	7950	0
225	20241219	161800	20455980	7950	7950	7950	7950	0
226	20241219	161700	20455980	7950	7950	7950	7950	0
227	20241219	161600	20455980	7950	7950	7950	7950	0
228	20241219	161500	20455980	7950	7950	7950	7950	0
229	20241219	161400	20455980	7950	7950	7950	7950	0
230	20241219	161300	20455980	7950	7950	7950	7950	0
231	20241219	161200	20455980	7950	7950	7950	7950	0
232	20241219	161100	20455980	7950	7950	7950	7950	0
233	20241219	161000	20455980	7950	7950	7950	7950	0
234	20241219	160900	20455980	7950	7950	7950	7950	0
235	20241219	160800	20455980	7950	7950	7950	7950	0
236	20241219	160700	20455980	7950	7950	7950	7950	0
237	20241219	160600	20455980	7950	7950	7950	7950	0
238	20241219	160500	20455980	7950	7950	7950	7950	0
239	20241219	160400	20455980	7950	7950	7950	7950	0
240	20241219	160300	20455980	7950	7950	7950	7950	0
241	20241219	160200	20455980	7950	7950	7950	7950	0
242	20241219	160100	20455980	7950	7950	7950	7950	76
243	20241219	160000	20455980	7950	7950	7950	7950	0
244	20241219	155900	20455980	7950	7950	7950	7950	0
245	20241219	155800	20455980	7950	7950	7950	7950	0
246	20241219	155700	20455980	7950	7950	7950	7950	0
247	20241219	155600	20455980	7950	7950	7950	7950	0
248	20241219	155500	20455980	7950	7950	7950	7950	0
249	20241219	155400	20455980	7950	7950	7950	7950	0
250	20241219	155300	20455980	7950	7950	7950	7950	0
251	20241219	155200	20455980	7950	7950	7950	7950	0
252	20241219	155100	20455980	7950	7950	7950	7950	0
253	20241219	155000	20455980	7950	7950	7950	7950	0
254	20241219	154900	20455980	7950	7950	7950	7950	0
255	20241219	154800	20455980	7950	7950	7950	7950	0
256	20241219	154700	20455980	7950	7950	7950	7950	0
257	20241219	154600	20455980	7950	7950	7950	7950	0
258	20241219	154500	20455980	7950	7950	7950	7950	0
259	20241219	154400	20455980	7950	7950	7950	7950	0
260	20241219	154300	20455980	7950	7950	7950	7950	0
261	20241219	154200	20455980	7950	7950	7950	7950	0
262	20241219	154100	20455980	7950	7950	7950	7950	0
263	20241219	154000	20455980	7950	7950	7950	7950	0
264	20241219	153900	20455980	7950	7950	7950	7950	0
265	20241219	153800	20455980	7950	7950	7950	7950	0
266	20241219	153700	20455980	7950	7950	7950	7950	0
267	20241219	153600	20455980	7950	7950	7950	7950	0
268	20241219	153500	20455980	7950	7950	7950	7950	0
269	20241219	153400	20455980	7950	7950	7950	7950	0
270	20241219	153300	20455980	7950	7950	7950	7950	0
271	20241219	153200	20455980	7950	7950	7950	7950	0
272	20241219	153100	20455980	7950	7950	7950	7950	76
273	20241219	153000	20455980	7950	7950	7950	7950	76
274	20241219	152900	19851780	7950	7950	7950	7950	0
275	20241219	152800	19851780	7950	7950	7950	7950	0
276	20241219	152700	19851780	7950	7950	7950	7950	0
277	20241219	152600	19851780	7950	7950	7950	7950	0
278	20241219	152500	19851780	7950	7950	7950	7950	0
279	20241219	152400	19851780	7950	7950	7950	7950	0
280	20241219	152300	19851780	7950	7950	7950	7950	0
281	20241219	152200	19851780	7950	7950	7950	7950	0
282	20241219	152100	19851780	7950	7950	7950	7950	0
283	20241219	152000	19851780	7950	7950	7950	7950	0
284	20241219	151900	19851780	7950	7950	7950	7950	17
285	20241219	151800	19716630	7950	7980	7980	7950	340
286	20241219	151700	17012670	7950	7960	7960	7950	47
287	20241219	151600	16638750	7960	7970	7970	7960	13
288	20241219	151500	16535260	7970	7970	7970	7970	0
289	20241219	151400	16535260	7970	7970	7970	7970	0
290	20241219	151300	16535260	7970	7970	7970	7970	8
291	20241219	151200	16471500	7960	7960	7960	7960	91
292	20241219	151100	15747140	7960	7960	7960	7960	0
293	20241219	151000	15747140	7960	7960	7960	7960	0
294	20241219	150900	15747140	7960	7960	7960	7960	0
295	20241219	150800	15747140	7960	7960	7960	7960	0
296	20241219	150700	15747140	7960	7960	7960	7960	0
297	20241219	150600	15747140	7960	7960	7960	7960	0
298	20241219	150500	15747140	7960	7960	7960	7960	0
299	20241219	150400	15747140	7960	7960	7960	7960	0
300	20241219	150300	15747140	7960	7960	7960	7960	0
301	20241219	150200	15747140	7960	7960	7960	7960	0
302	20241219	150100	15747140	7960	7960	7960	7960	0
303	20241219	150000	15747140	7960	7960	7960	7960	66
304	20241219	145900	15221780	7960	7970	7970	7960	151
305	20241219	145800	14019220	7990	7990	7990	7990	0
306	20241219	145700	14019220	7990	7990	7990	7990	0
307	20241219	145600	14019220	7990	7990	7990	7990	12
308	20241219	145500	13923340	7990	7990	7990	7990	0
309	20241219	145400	13923340	7990	7990	7990	7990	0
310	20241219	145300	13923340	7990	7990	7990	7990	0
311	20241219	145200	13923340	7990	7990	7990	7990	0
312	20241219	145100	13923340	7990	7990	7990	7990	0
313	20241219	145000	13923340	7990	7990	7990	7990	0
314	20241219	144900	13923340	7990	7990	7990	7990	0
315	20241219	144800	13923340	7990	7990	7990	7990	0
316	20241219	144700	13923340	7990	7990	7990	7990	0
317	20241219	144600	13923340	7990	7990	7990	7990	0
318	20241219	144500	13923340	7990	7990	7990	7990	0
319	20241219	144400	13923340	7990	7990	7990	7990	0
320	20241219	144300	13923340	7990	7990	7990	7990	3
321	20241219	144200	13899370	7990	7990	7990	7990	0
322	20241219	144100	13899370	7990	7990	7990	7990	0
323	20241219	144000	13899370	7990	7990	7990	7990	0
324	20241219	143900	13899370	7990	7990	7990	7990	5
325	20241219	143800	13859420	7990	7990	7990	7990	0
326	20241219	143700	13859420	7990	7990	7990	7990	0
327	20241219	143600	13859420	7990	7990	7990	7990	100
328	20241219	143500	13060420	7990	7990	7990	7990	0
329	20241219	143400	13060420	7990	7990	7990	7990	0
330	20241219	143300	13060420	7990	7990	7990	7990	0
331	20241219	143200	13060420	7990	7990	7990	7990	0
332	20241219	143100	13060420	7990	7990	7990	7990	0
333	20241219	143000	13060420	7990	7990	7990	7990	0
334	20241219	142900	13060420	7990	7990	7990	7990	0
335	20241219	142800	13060420	7990	7990	7990	7990	0
336	20241219	142700	13060420	7990	7980	7990	7980	13
337	20241219	142600	12956580	7990	7990	7990	7990	0
338	20241219	142500	12956580	7990	7990	7990	7990	0
339	20241219	142400	12956580	7990	7990	7990	7990	0
340	20241219	142300	12956580	7990	7990	7990	7990	0
341	20241219	142200	12956580	7990	7990	7990	7990	0
342	20241219	142100	12956580	7990	7990	7990	7990	0
343	20241219	142000	12956580	7990	7990	7990	7990	0
344	20241219	141900	12956580	7990	7990	7990	7990	0
345	20241219	141800	12956580	7990	7990	7990	7990	0
346	20241219	141700	12956580	7990	7990	7990	7990	0
347	20241219	141600	12956580	7990	7990	7990	7990	0
348	20241219	141500	12956580	7990	7990	7990	7990	0
349	20241219	141400	12956580	7990	7990	7990	7990	0
350	20241219	141300	12956580	7990	7990	7990	7990	1
351	20241219	141200	12948590	7960	7960	7960	7960	0
352	20241219	141100	12948590	7960	7960	7960	7960	0
353	20241219	141000	12948590	7960	7960	7960	7960	0
354	20241219	140900	12948590	7960	7960	7960	7960	0
355	20241219	140800	12948590	7960	7960	7960	7960	9
356	20241219	140700	12876950	8000	8000	8000	8000	0
357	20241219	140600	12876950	8000	8000	8000	8000	0
358	20241219	140500	12876950	8000	8000	8000	8000	0
359	20241219	140400	12876950	8000	8000	8000	8000	0
360	20241219	140300	12876950	8000	8000	8000	8000	0
361	20241219	140200	12876950	8000	8000	8000	8000	0
362	20241219	140100	12876950	8000	8000	8000	8000	0
363	20241219	140000	12876950	8000	8000	8000	8000	0
364	20241219	135900	12876950	8000	8000	8000	8000	0
365	20241219	135800	12876950	8000	8000	8000	8000	0
366	20241219	135700	12876950	8000	8000	8000	8000	0
367	20241219	135600	12876950	8000	8000	8000	8000	0
368	20241219	135500	12876950	8000	8000	8000	8000	0
369	20241219	135400	12876950	8000	8000	8000	8000	0
370	20241219	135300	12876950	8000	8000	8000	8000	0
371	20241219	135200	12876950	8000	8000	8000	8000	0
372	20241219	135100	12876950	8000	8000	8000	8000	0
373	20241219	135000	12876950	8000	8000	8000	8000	0
374	20241219	134900	12876950	8000	8000	8000	8000	0
375	20241219	134800	12876950	8000	8000	8000	8000	0
376	20241219	134700	12876950	8000	8000	8000	8000	0
377	20241219	134600	12876950	8000	8000	8000	8000	0
378	20241219	134500	12876950	8000	8000	8000	8000	0
379	20241219	134400	12876950	8000	8000	8000	8000	25
380	20241219	134300	12676950	8000	8000	8000	8000	12
381	20241219	134200	12580950	8000	8000	8000	8000	1
382	20241219	134100	12572950	8000	8000	8000	8000	0
383	20241219	134000	12572950	8000	7970	8000	7970	6
384	20241219	133900	12525050	7970	7970	7970	7970	0
385	20241219	133800	12525050	7970	7970	7970	7970	1
386	20241219	133700	12517080	7970	7970	7970	7970	0
387	20241219	133600	12517080	7970	7970	7970	7970	1
388	20241219	133500	12509110	7970	7970	7970	7970	0
389	20241219	133400	12509110	7970	7970	7970	7970	0
390	20241219	133300	12509110	7970	7970	7970	7970	0
391	20241219	133200	12509110	7970	7970	7970	7970	0
392	20241219	133100	12509110	7970	7970	7970	7970	0
393	20241219	133000	12509110	7970	7970	7970	7970	0
394	20241219	132900	12509110	7970	7970	7970	7970	0
395	20241219	132800	12509110	7970	7970	7970	7970	1
396	20241219	132700	12501140	7990	7990	7990	7990	0
397	20241219	132600	12501140	7990	7990	7990	7990	48
398	20241219	132500	12117620	7990	7990	7990	7990	0
399	20241219	132400	12117620	7990	7990	7990	7990	0
400	20241219	132300	12117620	7990	7990	7990	7990	4
401	20241219	132200	12085660	7990	7990	7990	7990	0
402	20241219	132100	12085660	7990	7980	7990	7980	6
403	20241219	132000	12037770	7980	7980	7980	7980	1
404	20241219	131900	12029790	7980	7980	7980	7980	0
405	20241219	131800	12029790	7980	7980	7980	7980	0
406	20241219	131700	12029790	7980	7980	7980	7980	0
407	20241219	131600	12029790	7980	7980	7980	7980	0
408	20241219	131500	12029790	7980	7980	7980	7980	0
409	20241219	131400	12029790	7980	7980	7980	7980	0
410	20241219	131300	12029790	7980	7980	7980	7980	0
411	20241219	131200	12029790	7980	7980	7980	7980	0
412	20241219	131100	12029790	7980	7980	7980	7980	1
413	20241219	131000	12021810	7990	7990	7990	7990	0
414	20241219	130900	12021810	7990	7990	7990	7990	0
415	20241219	130800	12021810	7990	7990	7990	7990	0
416	20241219	130700	12021810	7990	7990	7990	7990	0
417	20241219	130600	12021810	7990	7990	7990	7990	0
418	20241219	130500	12021810	7990	7990	7990	7990	0
419	20241219	130400	12021810	7990	7990	7990	7990	0
420	20241219	130300	12021810	7990	7990	7990	7990	0
421	20241219	130200	12021810	7990	7990	7990	7990	0
422	20241219	130100	12021810	7990	7990	7990	7990	0
423	20241219	130000	12021810	7990	7990	7990	7990	0
424	20241219	125900	12021810	7990	7990	7990	7990	0
425	20241219	125800	12021810	7990	7990	7990	7990	0
426	20241219	125700	12021810	7990	7990	7990	7990	0
427	20241219	125600	12021810	7990	7990	7990	7990	0
428	20241219	125500	12021810	7990	7990	7990	7990	0
429	20241219	125400	12021810	7990	7990	7990	7990	0
430	20241219	125300	12021810	7990	7990	7990	7990	0
431	20241219	125200	12021810	7990	7990	7990	7990	0
432	20241219	125100	12021810	7990	7990	7990	7990	0
433	20241219	125000	12021810	7990	7990	7990	7990	0
434	20241219	124900	12021810	7990	7990	7990	7990	0
435	20241219	124800	12021810	7990	7990	7990	7990	0
436	20241219	124700	12021810	7990	7990	7990	7990	0
437	20241219	124600	12021810	7990	7990	7990	7990	0
438	20241219	124500	12021810	7990	7990	7990	7990	50
439	20241219	124400	11622310	7990	7940	7990	7940	245
440	20241219	124300	9676860	7980	7980	7980	7980	2
441	20241219	124200	9660900	7940	7940	7940	7940	0
442	20241219	124100	9660900	7940	7940	7940	7940	0
443	20241219	124000	9660900	7940	7940	7940	7940	0
444	20241219	123900	9660900	7940	7940	7940	7940	0
445	20241219	123800	9660900	7940	7940	7940	7940	0
446	20241219	123700	9660900	7940	7940	7940	7940	0
447	20241219	123600	9660900	7940	7940	7940	7940	3
448	20241219	123500	9637080	7940	7940	7940	7940	0
449	20241219	123400	9637080	7940	7940	7940	7940	0
450	20241219	123300	9637080	7940	7940	7940	7940	0
451	20241219	123200	9637080	7940	7940	7940	7940	0
452	20241219	123100	9637080	7940	7940	7940	7940	0
453	20241219	123000	9637080	7940	7940	7940	7940	0
454	20241219	122900	9637080	7940	7940	7940	7940	0
455	20241219	122800	9637080	7940	7940	7940	7940	0
456	20241219	122700	9637080	7940	7940	7940	7940	0
457	20241219	122600	9637080	7940	7950	7950	7940	61
458	20241219	122500	9152190	7980	7980	7980	7980	0
459	20241219	122400	9152190	7980	7980	7980	7980	1
460	20241219	122300	9144210	7970	7970	7970	7970	0
461	20241219	122200	9144210	7970	7970	7970	7970	0
462	20241219	122100	9144210	7970	7970	7970	7970	3
463	20241219	122000	9120300	7970	7970	7970	7970	0
464	20241219	121900	9120300	7970	7970	7970	7970	0
465	20241219	121800	9120300	7970	7970	7970	7970	0
466	20241219	121700	9120300	7970	7970	7970	7970	0
467	20241219	121600	9120300	7970	7970	7970	7970	0
468	20241219	121500	9120300	7970	7970	7970	7970	0
469	20241219	121400	9120300	7970	7970	7970	7970	0
470	20241219	121300	9120300	7970	7970	7970	7970	0
471	20241219	121200	9120300	7970	7970	7970	7970	1
472	20241219	121100	9112330	7980	7980	7980	7980	0
473	20241219	121000	9112330	7980	7980	7980	7980	0
474	20241219	120900	9112330	7980	7980	7980	7980	0
475	20241219	120800	9112330	7980	7980	7980	7980	0
476	20241219	120700	9112330	7980	7980	7980	7980	0
477	20241219	120600	9112330	7980	7980	7980	7980	1
478	20241219	120500	9104350	7980	7980	7980	7980	0
479	20241219	120400	9104350	7980	7980	7980	7980	0
480	20241219	120300	9104350	7980	7980	7980	7980	5
481	20241219	120200	9064450	7980	7980	7980	7980	0
482	20241219	120100	9064450	7980	7980	7980	7980	0
483	20241219	120000	9064450	7980	7980	7980	7980	0
484	20241219	115900	9064450	7980	7970	7980	7960	68
485	20241219	115800	8523030	7960	7960	7960	7960	0
486	20241219	115700	8523030	7960	7960	7960	7960	0
487	20241219	115600	8523030	7960	7960	7960	7960	0
488	20241219	115500	8523030	7960	7960	7960	7960	0
489	20241219	115400	8523030	7960	7960	7960	7960	0
490	20241219	115300	8523030	7960	7960	7960	7960	0
491	20241219	115200	8523030	7960	7960	7960	7960	0
492	20241219	115100	8523030	7960	7960	7960	7960	0
493	20241219	115000	8523030	7960	7960	7960	7960	0
494	20241219	114900	8523030	7960	7960	7960	7960	0
495	20241219	114800	8523030	7960	7960	7960	7960	0
496	20241219	114700	8523030	7960	7960	7960	7960	0
497	20241219	114600	8523030	7960	7960	7960	7960	0
498	20241219	114500	8523030	7960	7960	7960	7960	0
499	20241219	114400	8523030	7960	7960	7960	7960	0
500	20241219	114300	8523030	7960	7960	7960	7960	0
501	20241219	114200	8523030	7960	7960	7960	7960	0
502	20241219	114100	8523030	7960	7960	7960	7960	0
503	20241219	114000	8523030	7960	7960	7960	7960	0
504	20241219	113900	8523030	7960	7960	7960	7960	0
505	20241219	113800	8523030	7960	7960	7960	7960	10
506	20241219	113700	8443430	7970	7970	7970	7970	0
507	20241219	113600	8443430	7970	7970	7970	7970	0
508	20241219	113500	8443430	7970	7970	7970	7970	0
509	20241219	113400	8443430	7970	7970	7970	7970	0
510	20241219	113300	8443430	7970	7970	7970	7970	0
511	20241219	113200	8443430	7970	7970	7970	7970	0
512	20241219	113100	8443430	7970	7970	7970	7970	0
513	20241219	113000	8443430	7970	7970	7970	7970	0
514	20241219	112900	8443430	7970	7970	7970	7970	0
515	20241219	112800	8443430	7970	7970	7970	7970	0
516	20241219	112700	8443430	7970	7970	7970	7970	0
517	20241219	112600	8443430	7970	7970	7970	7970	0
518	20241219	112500	8443430	7970	7970	7970	7970	0
519	20241219	112400	8443430	7970	7970	7970	7970	0
520	20241219	112300	8443430	7970	7970	7970	7970	0
521	20241219	112200	8443430	7970	7970	7970	7970	0
522	20241219	112100	8443430	7970	7970	7970	7970	0
523	20241219	112000	8443430	7970	7970	7970	7970	0
524	20241219	111900	8443430	7970	7970	7970	7970	0
525	20241219	111800	8443430	7970	7970	7970	7970	0
526	20241219	111700	8443430	7970	7970	7970	7970	0
527	20241219	111600	8443430	7970	7970	7970	7970	2
528	20241219	111500	8427490	7970	7970	7970	7970	0
529	20241219	111400	8427490	7970	7970	7970	7970	2
530	20241219	111300	8411550	7990	7990	7990	7990	0
531	20241219	111200	8411550	7990	7990	7990	7990	0
532	20241219	111100	8411550	7990	7990	7990	7990	0
533	20241219	111000	8411550	7990	7990	7990	7990	0
534	20241219	110900	8411550	7990	7990	7990	7990	0
535	20241219	110800	8411550	7990	7990	7990	7990	0
536	20241219	110700	8411550	7990	7990	7990	7990	0
537	20241219	110600	8411550	7990	7990	7990	7990	0
538	20241219	110500	8411550	7990	7990	7990	7990	0
539	20241219	110400	8411550	7990	7990	7990	7990	0
540	20241219	110300	8411550	7990	7990	7990	7990	0
541	20241219	110200	8411550	7990	7990	7990	7990	0
542	20241219	110100	8411550	7990	7990	7990	7990	0
543	20241219	110000	8411550	7990	7990	7990	7990	0
544	20241219	105900	8411550	7990	7990	7990	7990	0
545	20241219	105800	8411550	7990	7990	7990	7990	0
546	20241219	105700	8411550	7990	7990	7990	7990	0
547	20241219	105600	8411550	7990	7990	7990	7990	0
548	20241219	105500	8411550	7990	7990	7990	7990	0
549	20241219	105400	8411550	7990	7990	7990	7990	0
550	20241219	105300	8411550	7990	7990	7990	7990	0
551	20241219	105200	8411550	7990	7990	7990	7990	0
552	20241219	105100	8411550	7990	7990	7990	7990	0
553	20241219	105000	8411550	7990	7990	7990	7990	0
554	20241219	104900	8411550	7990	7990	7990	7990	0
555	20241219	104800	8411550	7990	7990	7990	7990	0
556	20241219	104700	8411550	7990	7990	7990	7990	0
557	20241219	104600	8411550	7990	7990	7990	7990	0
558	20241219	104500	8411550	7990	7990	7990	7990	0
559	20241219	104400	8411550	7990	7990	7990	7990	0
560	20241219	104300	8411550	7990	7990	7990	7990	1
561	20241219	104200	8403560	7990	7990	7990	7990	1
562	20241219	104100	8395570	7980	7980	7980	7980	0
563	20241219	104000	8395570	7980	7980	7980	7980	0
564	20241219	103900	8395570	7980	7980	7980	7980	0
565	20241219	103800	8395570	7980	7980	7980	7980	0
566	20241219	103700	8395570	7980	7980	7980	7980	0
567	20241219	103600	8395570	7980	7980	7980	7980	0
568	20241219	103500	8395570	7980	7980	7980	7980	0
569	20241219	103400	8395570	7980	7980	7980	7980	0
570	20241219	103300	8395570	7980	7980	7980	7980	0
571	20241219	103200	8395570	7980	7980	7980	7980	0
572	20241219	103100	8395570	7980	7980	7980	7980	0
573	20241219	103000	8395570	7980	7980	7980	7980	0
574	20241219	102900	8395570	7980	7980	7980	7980	0
575	20241219	102800	8395570	7980	7980	7980	7980	1
576	20241219	102700	8387590	7960	7960	7960	7960	0
577	20241219	102600	8387590	7960	7960	7960	7960	1
578	20241219	102500	8379630	7980	7980	7980	7980	1
579	20241219	102400	8371650	7990	7990	7990	7990	0
580	20241219	102300	8371650	7990	7990	7990	7990	0
581	20241219	102200	8371650	7990	7990	7990	7990	0
582	20241219	102100	8371650	7990	7990	7990	7990	0
583	20241219	102000	8371650	7990	7990	7990	7990	0
584	20241219	101900	8371650	7990	7990	7990	7990	1
585	20241219	101800	8363660	7990	7990	7990	7990	1
586	20241219	101700	8355670	7990	7990	7990	7990	0
587	20241219	101600	8355670	7990	7990	7990	7990	0
588	20241219	101500	8355670	7990	7990	7990	7990	1
589	20241219	101400	8347680	7940	7940	7940	7940	0
590	20241219	101300	8347680	7940	7940	7940	7940	0
591	20241219	101200	8347680	7940	7940	7940	7940	0
592	20241219	101100	8347680	7940	7940	7940	7940	0
593	20241219	101000	8347680	7940	7940	7940	7940	0
594	20241219	100900	8347680	7940	7940	7940	7940	0
595	20241219	100800	8347680	7940	7940	7940	7940	0
596	20241219	100700	8347680	7940	7940	7940	7940	0
597	20241219	100600	8347680	7940	7940	7940	7940	0
598	20241219	100500	8347680	7940	7940	7940	7940	0
599	20241219	100400	8347680	7940	7940	7940	7940	0
600	20241219	100300	8347680	7940	7940	7940	7940	0
601	20241219	100200	8347680	7940	7940	7940	7940	0
602	20241219	100100	8347680	7940	7940	7940	7940	0
603	20241219	100000	8347680	7940	7940	7940	7940	0
604	20241219	095900	8347680	7940	7940	7940	7940	0
605	20241219	095800	8347680	7940	7940	7940	7940	0
606	20241219	095700	8347680	7940	7940	7940	7940	0
607	20241219	095600	8347680	7940	7940	7940	7940	0
608	20241219	095500	8347680	7940	7940	7940	7940	0
609	20241219	095400	8347680	7940	7940	7940	7940	0
610	20241219	095300	8347680	7940	7940	7940	7940	0
611	20241219	095200	8347680	7940	7960	7960	7940	155
612	20241219	095100	7115630	7960	7960	7960	7960	0
613	20241219	095000	7115630	7960	7960	7960	7960	0
614	20241219	094900	7115630	7960	7960	7960	7960	0
615	20241219	094800	7115630	7960	7960	7960	7960	1
616	20241219	094700	7107670	7950	7950	7950	7950	0
617	20241219	094600	7107670	7950	7950	7950	7950	0
618	20241219	094500	7107670	7950	7950	7950	7950	0
619	20241219	094400	7107670	7950	7960	7960	7950	10
620	20241219	094300	7028160	7990	7990	7990	7990	1
621	20241219	094200	7020170	7990	7990	7990	7990	0
622	20241219	094100	7020170	7990	7990	7990	7990	2
623	20241219	094000	7004190	7950	7950	7950	7950	0
624	20241219	093900	7004190	7950	7950	7950	7950	0
625	20241219	093800	7004190	7950	7950	7950	7950	0
626	20241219	093700	7004190	7950	7950	7950	7950	1
627	20241219	093600	6996240	7940	7940	7940	7940	0
628	20241219	093500	6996240	7940	7940	7940	7940	10
629	20241219	093400	6916840	7990	7990	7990	7990	0
630	20241219	093300	6916840	7990	7990	7990	7990	0
631	20241219	093200	6916840	7990	7980	7990	7980	10
632	20241219	093100	6836960	7960	7960	7960	7960	6
633	20241219	093000	6789200	7970	7970	7970	7970	0
634	20241219	092900	6789200	7970	7970	7970	7970	0
635	20241219	092800	6789200	7970	7970	7970	7970	0
636	20241219	092700	6789200	7970	7970	7970	7970	1
637	20241219	092600	6781230	7990	7990	7990	7990	1
638	20241219	092500	6773240	7920	7920	7920	7920	0
639	20241219	092400	6773240	7920	7920	7920	7920	0
640	20241219	092300	6773240	7920	7920	7920	7920	0
641	20241219	092200	6773240	7920	7920	7920	7920	0
642	20241219	092100	6773240	7920	7920	7920	7920	0
643	20241219	092000	6773240	7920	7920	7920	7920	0
644	20241219	091900	6773240	7920	7920	7920	7920	0
645	20241219	091800	6773240	7920	7920	7920	7920	0
646	20241219	091700	6773240	7920	7920	7920	7920	114
647	20241219	091600	5870360	7920	7920	7920	7910	118
648	20241219	091500	4936790	7920	7920	7920	7920	0
649	20241219	091400	4936790	7920	7920	7920	7920	0
650	20241219	091300	4936790	7920	7920	7920	7920	0
651	20241219	091200	4936790	7920	7920	7920	7920	0
652	20241219	091100	4936790	7920	7920	7920	7920	0
653	20241219	091000	4936790	7920	7920	7920	7920	40
654	20241219	090900	4619990	7910	7910	7910	7910	0
655	20241219	090800	4619990	7910	7910	7910	7910	2
656	20241219	090700	4604170	8000	8000	8000	8000	0
657	20241219	090600	4604170	8000	8000	8000	8000	10
658	20241219	090500	4524170	8120	8120	8120	8120	0
659	20241219	090400	4524170	8120	8120	8120	8120	1
660	20241219	090300	4516050	7910	7930	7930	7910	278
661	20241219	090200	2315850	8130	8130	8130	8130	1
662	20241219	090100	2307720	7920	7920	7920	7910	268
663	20241219	090000	185230	8050	8130	8130	8050	23