KissMeData/038390/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	192400	116408150	8930	8930	8930	8930	163
3	20241209	192300	116408150	8930	8930	8930	8930	0
4	20241209	192200	116408150	8930	8930	8930	8930	0
5	20241209	192100	116408150	8930	8930	8930	8930	0
6	20241209	192000	116408150	8930	8930	8930	8930	0
7	20241209	191900	116408150	8930	8930	8930	8930	0
8	20241209	191800	116408150	8930	8930	8930	8930	0
9	20241209	191700	116408150	8930	8930	8930	8930	0
10	20241209	191600	116408150	8930	8930	8930	8930	0
11	20241209	191500	116408150	8930	8930	8930	8930	0
12	20241209	191400	116408150	8930	8930	8930	8930	0
13	20241209	191300	116408150	8930	8930	8930	8930	0
14	20241209	191200	116408150	8930	8930	8930	8930	0
15	20241209	191100	116408150	8930	8930	8930	8930	0
16	20241209	191000	116408150	8930	8930	8930	8930	0
17	20241209	190900	116408150	8930	8930	8930	8930	0
18	20241209	190800	116408150	8930	8930	8930	8930	0
19	20241209	190700	116408150	8930	8930	8930	8930	0
20	20241209	190600	116408150	8930	8930	8930	8930	0
21	20241209	190500	116408150	8930	8930	8930	8930	0
22	20241209	190400	116408150	8930	8930	8930	8930	0
23	20241209	190300	116408150	8930	8930	8930	8930	0
24	20241209	190200	116408150	8930	8930	8930	8930	0
25	20241209	190100	116408150	8930	8930	8930	8930	0
26	20241209	190000	116408150	8930	8930	8930	8930	0
27	20241209	185900	116408150	8930	8930	8930	8930	0
28	20241209	185800	116408150	8930	8930	8930	8930	0
29	20241209	185700	116408150	8930	8930	8930	8930	0
30	20241209	185600	116408150	8930	8930	8930	8930	0
31	20241209	185500	116408150	8930	8930	8930	8930	0
32	20241209	185400	116408150	8930	8930	8930	8930	163
33	20241209	185300	116408150	8930	8930	8930	8930	0
34	20241209	185200	116408150	8930	8930	8930	8930	0
35	20241209	185100	116408150	8930	8930	8930	8930	0
36	20241209	185000	116408150	8930	8930	8930	8930	0
37	20241209	184900	116408150	8930	8930	8930	8930	0
38	20241209	184800	116408150	8930	8930	8930	8930	0
39	20241209	184700	116408150	8930	8930	8930	8930	0
40	20241209	184600	116408150	8930	8930	8930	8930	0
41	20241209	184500	116408150	8930	8930	8930	8930	0
42	20241209	184400	116408150	8930	8930	8930	8930	0
43	20241209	184300	116408150	8930	8930	8930	8930	0
44	20241209	184200	116408150	8930	8930	8930	8930	0
45	20241209	184100	116408150	8930	8930	8930	8930	0
46	20241209	184000	116408150	8930	8930	8930	8930	0
47	20241209	183900	116408150	8930	8930	8930	8930	0
48	20241209	183800	116408150	8930	8930	8930	8930	0
49	20241209	183700	116408150	8930	8930	8930	8930	0
50	20241209	183600	116408150	8930	8930	8930	8930	0
51	20241209	183500	116408150	8930	8930	8930	8930	0
52	20241209	183400	116408150	8930	8930	8930	8930	0
53	20241209	183300	116408150	8930	8930	8930	8930	0
54	20241209	183200	116408150	8930	8930	8930	8930	0
55	20241209	183100	116408150	8930	8930	8930	8930	0
56	20241209	183000	116408150	8930	8930	8930	8930	0
57	20241209	182900	116408150	8930	8930	8930	8930	0
58	20241209	182800	116408150	8930	8930	8930	8930	0
59	20241209	182700	116408150	8930	8930	8930	8930	0
60	20241209	182600	116408150	8930	8930	8930	8930	0
61	20241209	182500	116408150	8930	8930	8930	8930	0
62	20241209	182400	116408150	8930	8930	8930	8930	163
63	20241209	182300	116408150	8930	8930	8930	8930	0
64	20241209	182200	116408150	8930	8930	8930	8930	0
65	20241209	182100	116408150	8930	8930	8930	8930	0
66	20241209	182000	116408150	8930	8930	8930	8930	0
67	20241209	181900	116408150	8930	8930	8930	8930	0
68	20241209	181800	116408150	8930	8930	8930	8930	0
69	20241209	181700	116408150	8930	8930	8930	8930	0
70	20241209	181600	116408150	8930	8930	8930	8930	0
71	20241209	181500	116408150	8930	8930	8930	8930	0
72	20241209	181400	116408150	8930	8930	8930	8930	0
73	20241209	181300	116408150	8930	8930	8930	8930	0
74	20241209	181200	116408150	8930	8930	8930	8930	0
75	20241209	181100	116408150	8930	8930	8930	8930	0
76	20241209	181000	116408150	8930	8930	8930	8930	0
77	20241209	180900	116408150	8930	8930	8930	8930	0
78	20241209	180800	116408150	8930	8930	8930	8930	0
79	20241209	180700	116408150	8930	8930	8930	8930	0
80	20241209	180600	116408150	8930	8930	8930	8930	0
81	20241209	180500	116408150	8930	8930	8930	8930	0
82	20241209	180400	116408150	8930	8930	8930	8930	0
83	20241209	180300	116408150	8930	8930	8930	8930	0
84	20241209	180200	116408150	8930	8930	8930	8930	0
85	20241209	180100	116408150	8930	8930	8930	8930	0
86	20241209	180000	116408150	8930	8930	8930	8930	0
87	20241209	175900	116408150	8930	8930	8930	8930	0
88	20241209	175800	116408150	8930	8930	8930	8930	0
89	20241209	175700	116408150	8930	8930	8930	8930	0
90	20241209	175600	116408150	8930	8930	8930	8930	0
91	20241209	175500	116408150	8930	8930	8930	8930	0
92	20241209	175400	116408150	8930	8930	8930	8930	163
93	20241209	175300	116408150	8930	8930	8930	8930	0
94	20241209	175200	116408150	8930	8930	8930	8930	0
95	20241209	175100	116408150	8930	8930	8930	8930	0
96	20241209	175000	116408150	8930	8930	8930	8930	0
97	20241209	174900	116408150	8930	8930	8930	8930	0
98	20241209	174800	116408150	8930	8930	8930	8930	0
99	20241209	174700	116408150	8930	8930	8930	8930	0
100	20241209	174600	116408150	8930	8930	8930	8930	0
101	20241209	174500	116408150	8930	8930	8930	8930	0
102	20241209	174400	116408150	8930	8930	8930	8930	0
103	20241209	174300	116408150	8930	8930	8930	8930	0
104	20241209	174200	116408150	8930	8930	8930	8930	0
105	20241209	174100	116408150	8930	8930	8930	8930	0
106	20241209	174000	116408150	8930	8930	8930	8930	0
107	20241209	173900	116408150	8930	8930	8930	8930	0
108	20241209	173800	116408150	8930	8930	8930	8930	0
109	20241209	173700	116408150	8930	8930	8930	8930	0
110	20241209	173600	116408150	8930	8930	8930	8930	0
111	20241209	173500	116408150	8930	8930	8930	8930	0
112	20241209	173400	116408150	8930	8930	8930	8930	0
113	20241209	173300	116408150	8930	8930	8930	8930	0
114	20241209	173200	116408150	8930	8930	8930	8930	0
115	20241209	173100	116408150	8930	8930	8930	8930	0
116	20241209	173000	116408150	8930	8930	8930	8930	0
117	20241209	172900	116408150	8930	8930	8930	8930	0
118	20241209	172800	116408150	8930	8930	8930	8930	0
119	20241209	172700	116408150	8930	8930	8930	8930	0
120	20241209	172600	116408150	8930	8930	8930	8930	0
121	20241209	172500	116408150	8930	8930	8930	8930	0
122	20241209	172400	116408150	8930	8930	8930	8930	163
123	20241209	172300	116408150	8930	8930	8930	8930	0
124	20241209	172200	116408150	8930	8930	8930	8930	0
125	20241209	172100	116408150	8930	8930	8930	8930	0
126	20241209	172000	116408150	8930	8930	8930	8930	0
127	20241209	171900	116408150	8930	8930	8930	8930	0
128	20241209	171800	116408150	8930	8930	8930	8930	0
129	20241209	171700	116408150	8930	8930	8930	8930	0
130	20241209	171600	116408150	8930	8930	8930	8930	0
131	20241209	171500	116408150	8930	8930	8930	8930	0
132	20241209	171400	116408150	8930	8930	8930	8930	0
133	20241209	171300	116408150	8930	8930	8930	8930	0
134	20241209	171200	116408150	8930	8930	8930	8930	0
135	20241209	171100	116408150	8930	8930	8930	8930	0
136	20241209	171000	116408150	8930	8930	8930	8930	0
137	20241209	170900	116408150	8930	8930	8930	8930	0
138	20241209	170800	116408150	8930	8930	8930	8930	0
139	20241209	170700	116408150	8930	8930	8930	8930	0
140	20241209	170600	116408150	8930	8930	8930	8930	0
141	20241209	170500	116408150	8930	8930	8930	8930	0
142	20241209	170400	116408150	8930	8930	8930	8930	0
143	20241209	170300	116408150	8930	8930	8930	8930	0
144	20241209	170200	116408150	8930	8930	8930	8930	0
145	20241209	170100	116408150	8930	8930	8930	8930	0
146	20241209	170000	116408150	8930	8930	8930	8930	0
147	20241209	165900	116408150	8930	8930	8930	8930	0
148	20241209	165800	116408150	8930	8930	8930	8930	0
149	20241209	165700	116408150	8930	8930	8930	8930	0
150	20241209	165600	116408150	8930	8930	8930	8930	0
151	20241209	165500	116408150	8930	8930	8930	8930	0
152	20241209	165400	116408150	8930	8930	8930	8930	163
153	20241209	165300	116408150	8930	8930	8930	8930	0
154	20241209	165200	116408150	8930	8930	8930	8930	0
155	20241209	165100	116408150	8930	8930	8930	8930	0
156	20241209	165000	116408150	8930	8930	8930	8930	0
157	20241209	164900	116408150	8930	8930	8930	8930	0
158	20241209	164800	116408150	8930	8930	8930	8930	0
159	20241209	164700	116408150	8930	8930	8930	8930	0
160	20241209	164600	116408150	8930	8930	8930	8930	0
161	20241209	164500	116408150	8930	8930	8930	8930	0
162	20241209	164400	116408150	8930	8930	8930	8930	0
163	20241209	164300	116408150	8930	8930	8930	8930	0
164	20241209	164200	116408150	8930	8930	8930	8930	0
165	20241209	164100	116408150	8930	8930	8930	8930	0
166	20241209	164000	116408150	8930	8930	8930	8930	0
167	20241209	163900	116408150	8930	8930	8930	8930	0
168	20241209	163800	116408150	8930	8930	8930	8930	0
169	20241209	163700	116408150	8930	8930	8930	8930	0
170	20241209	163600	116408150	8930	8930	8930	8930	0
171	20241209	163500	116408150	8930	8930	8930	8930	0
172	20241209	163400	116408150	8930	8930	8930	8930	0
173	20241209	163300	116408150	8930	8930	8930	8930	0
174	20241209	163200	116408150	8930	8930	8930	8930	0
175	20241209	163100	116408150	8930	8930	8930	8930	0
176	20241209	163000	116408150	8930	8930	8930	8930	0
177	20241209	162900	116408150	8930	8930	8930	8930	0
178	20241209	162800	116408150	8930	8930	8930	8930	0
179	20241209	162700	116408150	8930	8930	8930	8930	0
180	20241209	162600	116408150	8930	8930	8930	8930	0
181	20241209	162500	116408150	8930	8930	8930	8930	0
182	20241209	162400	116408150	8930	8930	8930	8930	163
183	20241209	162300	116408150	8930	8930	8930	8930	0
184	20241209	162200	116408150	8930	8930	8930	8930	0
185	20241209	162100	116408150	8930	8930	8930	8930	0
186	20241209	162000	116408150	8930	8930	8930	8930	0
187	20241209	161900	116408150	8930	8930	8930	8930	0
188	20241209	161800	116408150	8930	8930	8930	8930	0
189	20241209	161700	116408150	8930	8930	8930	8930	0
190	20241209	161600	116408150	8930	8930	8930	8930	0
191	20241209	161500	116408150	8930	8930	8930	8930	0
192	20241209	161400	116408150	8930	8930	8930	8930	0
193	20241209	161300	116408150	8930	8930	8930	8930	0
194	20241209	161200	116408150	8930	8930	8930	8930	0
195	20241209	161100	116408150	8930	8930	8930	8930	0
196	20241209	161000	116408150	8930	8930	8930	8930	0
197	20241209	160900	116408150	8930	8930	8930	8930	0
198	20241209	160800	116408150	8930	8930	8930	8930	0
199	20241209	160700	116408150	8930	8930	8930	8930	0
200	20241209	160600	116408150	8930	8930	8930	8930	0
201	20241209	160500	116408150	8930	8930	8930	8930	0
202	20241209	160400	116408150	8930	8930	8930	8930	0
203	20241209	160300	116408150	8930	8930	8930	8930	0
204	20241209	160200	116408150	8930	8930	8930	8930	0
205	20241209	160100	116408150	8930	8930	8930	8930	0
206	20241209	160000	116408150	8930	8930	8930	8930	0
207	20241209	155900	116408150	8930	8930	8930	8930	0
208	20241209	155800	116408150	8930	8930	8930	8930	0
209	20241209	155700	116408150	8930	8930	8930	8930	0
210	20241209	155600	116408150	8930	8930	8930	8930	0
211	20241209	155500	116408150	8930	8930	8930	8930	0
212	20241209	155400	116408150	8930	8930	8930	8930	163
213	20241209	155300	116408150	8930	8930	8930	8930	0
214	20241209	155200	116408150	8930	8930	8930	8930	0
215	20241209	155100	116408150	8930	8930	8930	8930	0
216	20241209	155000	116408150	8930	8930	8930	8930	0
217	20241209	154900	116408150	8930	8930	8930	8930	0
218	20241209	154800	116408150	8930	8930	8930	8930	0
219	20241209	154700	116408150	8930	8930	8930	8930	0
220	20241209	154600	116408150	8930	8930	8930	8930	0
221	20241209	154500	116408150	8930	8930	8930	8930	0
222	20241209	154400	116408150	8930	8930	8930	8930	0
223	20241209	154300	116408150	8930	8930	8930	8930	0
224	20241209	154200	116408150	8930	8930	8930	8930	0
225	20241209	154100	116408150	8930	8930	8930	8930	0
226	20241209	154000	116408150	8930	8930	8930	8930	0
227	20241209	153900	116408150	8930	8930	8930	8930	0
228	20241209	153800	116408150	8930	8930	8930	8930	0
229	20241209	153700	116408150	8930	8930	8930	8930	0
230	20241209	153600	116408150	8930	8930	8930	8930	0
231	20241209	153500	116408150	8930	8930	8930	8930	0
232	20241209	153400	116408150	8930	8930	8930	8930	0
233	20241209	153300	116408150	8930	8930	8930	8930	0
234	20241209	153200	116408150	8930	8930	8930	8930	0
235	20241209	153100	116408150	8930	8930	8930	8930	0
236	20241209	153000	116408150	8930	8930	8930	8930	163
237	20241209	152900	114952560	8880	8880	8880	8880	0
238	20241209	152800	114952560	8880	8880	8880	8880	0
239	20241209	152700	114952560	8880	8880	8880	8880	0
240	20241209	152600	114952560	8880	8880	8880	8880	0
241	20241209	152500	114952560	8880	8880	8880	8880	0
242	20241209	152400	114952560	8880	8880	8880	8880	0
243	20241209	152300	114952560	8880	8880	8880	8880	0
244	20241209	152200	114952560	8880	8880	8880	8880	0
245	20241209	152100	114952560	8880	8880	8880	8880	0
246	20241209	152000	114952560	8880	8880	8880	8880	0
247	20241209	151900	114952560	8880	8880	8880	8880	0
248	20241209	151800	114952560	8880	8880	8880	8880	60
249	20241209	151700	114419760	8900	8900	8900	8900	52
250	20241209	151600	113956960	8900	8900	8900	8900	0
251	20241209	151500	113956960	8900	8900	8900	8900	20
252	20241209	151400	113778960	8900	8900	8900	8900	0
253	20241209	151300	113778960	8900	8900	8900	8900	0
254	20241209	151200	113778960	8900	8900	8900	8900	300
255	20241209	151100	111108960	8900	8920	8920	8900	86
256	20241209	151000	110343260	8900	8920	8920	8900	44
257	20241209	150900	109951640	8930	8930	8930	8930	0
258	20241209	150800	109951640	8930	8930	8930	8930	1
259	20241209	150700	109942710	8900	8900	8900	8900	500
260	20241209	150600	105492710	8900	8910	8910	8900	19
261	20241209	150500	105323570	8930	8930	8930	8930	0
262	20241209	150400	105323570	8930	8930	8930	8930	0
263	20241209	150300	105323570	8930	8930	8930	8930	0
264	20241209	150200	105323570	8930	8930	8930	8930	0
265	20241209	150100	105323570	8930	8930	8930	8930	0
266	20241209	150000	105323570	8930	8930	8930	8930	0
267	20241209	145900	105323570	8930	8930	8930	8930	0
268	20241209	145800	105323570	8930	8930	8930	8930	0
269	20241209	145700	105323570	8930	8930	8930	8930	0
270	20241209	145600	105323570	8930	8930	8930	8930	145
271	20241209	145500	104028720	8930	8930	8930	8930	0
272	20241209	145400	104028720	8930	8930	8930	8930	0
273	20241209	145300	104028720	8930	8930	8930	8930	830
274	20241209	145200	96616820	8940	8940	8940	8940	7
275	20241209	145100	96554240	8930	8930	8930	8930	0
276	20241209	145000	96554240	8930	8930	8930	8930	0
277	20241209	144900	96554240	8930	8930	8930	8930	1179
278	20241209	144800	86025770	8930	8920	8930	8920	100
279	20241209	144700	85133110	8850	8850	8850	8850	0
280	20241209	144600	85133110	8850	8850	8850	8850	0
281	20241209	144500	85133110	8850	8850	8850	8850	0
282	20241209	144400	85133110	8850	8850	8850	8850	0
283	20241209	144300	85133110	8850	8850	8850	8850	57
284	20241209	144200	84628660	8850	8850	8850	8850	11
285	20241209	144100	84531310	8840	8850	8850	8840	291
286	20241209	144000	81956120	8840	8840	8840	8840	0
287	20241209	143900	81956120	8840	8860	8860	8840	199
288	20241209	143800	80195900	8850	8870	8870	8850	194
289	20241209	143700	78478720	8930	8930	8930	8930	0
290	20241209	143600	78478720	8930	8930	8930	8930	0
291	20241209	143500	78478720	8930	8930	8930	8930	0
292	20241209	143400	78478720	8930	8930	8930	8930	0
293	20241209	143300	78478720	8930	8930	8930	8930	0
294	20241209	143200	78478720	8930	8930	8930	8930	0
295	20241209	143100	78478720	8930	8930	8930	8930	3
296	20241209	143000	78451930	8930	8930	8930	8930	0
297	20241209	142900	78451930	8930	8930	8930	8930	0
298	20241209	142800	78451930	8930	8930	8930	8930	0
299	20241209	142700	78451930	8930	8910	8930	8910	202
300	20241209	142600	76649690	8860	8860	8860	8860	207
301	20241209	142500	74815670	8860	8900	8900	8860	1316
302	20241209	142400	63141150	8910	8910	8910	8910	0
303	20241209	142300	63141150	8910	8910	8910	8910	0
304	20241209	142200	63141150	8910	8910	8910	8910	0
305	20241209	142100	63141150	8910	8910	8910	8910	0
306	20241209	142000	63141150	8910	8910	8910	8910	0
307	20241209	141900	63141150	8910	8910	8910	8910	0
308	20241209	141800	63141150	8910	8910	8910	8910	0
309	20241209	141700	63141150	8910	8910	8910	8910	0
310	20241209	141600	63141150	8910	8910	8910	8910	10
311	20241209	141500	63052050	8910	8910	8910	8910	0
312	20241209	141400	63052050	8910	8910	8910	8910	0
313	20241209	141300	63052050	8910	8910	8910	8910	0
314	20241209	141200	63052050	8910	8910	8910	8910	0
315	20241209	141100	63052050	8910	8910	8910	8910	0
316	20241209	141000	63052050	8910	8910	8910	8910	0
317	20241209	140900	63052050	8910	8910	8910	8910	0
318	20241209	140800	63052050	8910	8910	8910	8910	0
319	20241209	140700	63052050	8910	8910	8910	8910	0
320	20241209	140600	63052050	8910	8910	8910	8910	0
321	20241209	140500	63052050	8910	8910	8910	8910	50
322	20241209	140400	62606550	8920	8920	8920	8920	0
323	20241209	140300	62606550	8920	8920	8920	8920	0
324	20241209	140200	62606550	8920	8920	8920	8920	0
325	20241209	140100	62606550	8920	8920	8920	8920	1
326	20241209	140000	62597630	8870	8870	8870	8870	0
327	20241209	135900	62597630	8870	8870	8870	8870	0
328	20241209	135800	62597630	8870	8870	8870	8870	0
329	20241209	135700	62597630	8870	8870	8870	8870	0
330	20241209	135600	62597630	8870	8870	8870	8870	0
331	20241209	135500	62597630	8870	8870	8870	8870	0
332	20241209	135400	62597630	8870	8870	8870	8870	0
333	20241209	135300	62597630	8870	8870	8870	8870	0
334	20241209	135200	62597630	8870	8870	8870	8870	0
335	20241209	135100	62597630	8870	8870	8870	8870	0
336	20241209	135000	62597630	8870	8870	8870	8870	0
337	20241209	134900	62597630	8870	8870	8870	8870	0
338	20241209	134800	62597630	8870	8870	8870	8870	0
339	20241209	134700	62597630	8870	8870	8870	8870	0
340	20241209	134600	62597630	8870	8870	8870	8870	0
341	20241209	134500	62597630	8870	8870	8870	8870	0
342	20241209	134400	62597630	8870	8870	8870	8870	0
343	20241209	134300	62597630	8870	8870	8870	8870	0
344	20241209	134200	62597630	8870	8870	8870	8870	0
345	20241209	134100	62597630	8870	8870	8870	8870	0
346	20241209	134000	62597630	8870	8870	8870	8870	0
347	20241209	133900	62597630	8870	8870	8870	8870	0
348	20241209	133800	62597630	8870	8870	8870	8870	0
349	20241209	133700	62597630	8870	8870	8870	8870	0
350	20241209	133600	62597630	8870	8870	8870	8870	175
351	20241209	133500	61045380	8870	8870	8870	8870	0
352	20241209	133400	61045380	8870	8870	8870	8870	0
353	20241209	133300	61045380	8870	8870	8870	8870	100
354	20241209	133200	60158380	8880	8880	8880	8880	91
355	20241209	133100	59350300	8870	8870	8870	8870	0
356	20241209	133000	59350300	8870	8870	8870	8870	0
357	20241209	132900	59350300	8870	8880	8880	8870	127
358	20241209	132800	58223790	8870	8870	8870	8870	0
359	20241209	132700	58223790	8870	8870	8870	8870	0
360	20241209	132600	58223790	8870	8870	8870	8870	0
361	20241209	132500	58223790	8870	8870	8870	8870	0
362	20241209	132400	58223790	8870	8870	8870	8870	51
363	20241209	132300	57771420	8880	8880	8880	8880	0
364	20241209	132200	57771420	8880	8880	8880	8880	0
365	20241209	132100	57771420	8880	8880	8880	8880	0
366	20241209	132000	57771420	8880	8880	8880	8880	0
367	20241209	131900	57771420	8880	8880	8880	8880	100
368	20241209	131800	56883420	8870	8870	8870	8870	44
369	20241209	131700	56493140	8850	8850	8850	8850	0
370	20241209	131600	56493140	8850	8850	8850	8850	0
371	20241209	131500	56493140	8850	8850	8850	8850	0
372	20241209	131400	56493140	8850	8850	8850	8850	0
373	20241209	131300	56493140	8850	8850	8850	8850	0
374	20241209	131200	56493140	8850	8850	8850	8850	0
375	20241209	131100	56493140	8850	8850	8850	8850	0
376	20241209	131000	56493140	8850	8890	8890	8850	1411
377	20241209	130900	43977130	8880	8920	8920	8880	877
378	20241209	130800	36175270	8920	8920	8920	8920	0
379	20241209	130700	36175270	8920	8920	8920	8920	0
380	20241209	130600	36175270	8920	8920	8920	8920	20
381	20241209	130500	35996870	8920	8920	8920	8920	0
382	20241209	130400	35996870	8920	8920	8920	8920	10
383	20241209	130300	35907670	8920	8920	8920	8920	0
384	20241209	130200	35907670	8920	8920	8920	8920	0
385	20241209	130100	35907670	8920	8920	8920	8920	0
386	20241209	130000	35907670	8920	8920	8920	8920	0
387	20241209	125900	35907670	8920	8920	8920	8920	0
388	20241209	125800	35907670	8920	8920	8920	8920	0
389	20241209	125700	35907670	8920	8920	8920	8920	0
390	20241209	125600	35907670	8920	8920	8920	8920	0
391	20241209	125500	35907670	8920	8940	8940	8920	340
392	20241209	125400	32870880	8940	8940	8940	8940	0
393	20241209	125300	32870880	8940	8940	8940	8940	0
394	20241209	125200	32870880	8940	8940	8940	8940	0
395	20241209	125100	32870880	8940	8940	8940	8940	0
396	20241209	125000	32870880	8940	8940	8940	8940	0
397	20241209	124900	32870880	8940	8940	8940	8940	0
398	20241209	124800	32870880	8940	8940	8940	8940	0
399	20241209	124700	32870880	8940	8940	8940	8940	0
400	20241209	124600	32870880	8940	8940	8940	8940	0
401	20241209	124500	32870880	8940	8940	8940	8940	0
402	20241209	124400	32870880	8940	8940	8940	8940	0
403	20241209	124300	32870880	8940	8940	8940	8940	0
404	20241209	124200	32870880	8940	8940	8940	8940	0
405	20241209	124100	32870880	8940	8940	8940	8940	0
406	20241209	124000	32870880	8940	8940	8940	8940	0
407	20241209	123900	32870880	8940	8940	8940	8940	0
408	20241209	123800	32870880	8940	8960	8960	8940	133
409	20241209	123700	31680740	8970	8970	8970	8970	0
410	20241209	123600	31680740	8970	8970	8970	8970	0
411	20241209	123500	31680740	8970	8970	8970	8970	0
412	20241209	123400	31680740	8970	8970	8970	8970	0
413	20241209	123300	31680740	8970	8970	8970	8970	0
414	20241209	123200	31680740	8970	8970	8970	8970	0
415	20241209	123100	31680740	8970	8970	8970	8970	3
416	20241209	123000	31653830	8950	8950	8950	8950	0
417	20241209	122900	31653830	8950	8950	8950	8950	0
418	20241209	122800	31653830	8950	8950	8950	8950	0
419	20241209	122700	31653830	8950	8950	8950	8950	0
420	20241209	122600	31653830	8950	8950	8950	8950	0
421	20241209	122500	31653830	8950	8950	8950	8950	0
422	20241209	122400	31653830	8950	8950	8950	8950	0
423	20241209	122300	31653830	8950	8950	8950	8950	0
424	20241209	122200	31653830	8950	8950	8950	8950	0
425	20241209	122100	31653830	8950	8950	8950	8950	0
426	20241209	122000	31653830	8950	8950	8950	8950	0
427	20241209	121900	31653830	8950	8950	8950	8950	0
428	20241209	121800	31653830	8950	8950	8950	8950	0
429	20241209	121700	31653830	8950	8950	8950	8950	0
430	20241209	121600	31653830	8950	8950	8950	8950	0
431	20241209	121500	31653830	8950	8950	8950	8950	0
432	20241209	121400	31653830	8950	8950	8950	8950	0
433	20241209	121300	31653830	8950	8950	8950	8950	0
434	20241209	121200	31653830	8950	8950	8950	8950	10
435	20241209	121100	31564330	8950	8950	8950	8950	0
436	20241209	121000	31564330	8950	8950	8950	8950	0
437	20241209	120900	31564330	8950	8950	8950	8950	0
438	20241209	120800	31564330	8950	8950	8950	8950	18
439	20241209	120700	31403230	8950	8950	8950	8950	0
440	20241209	120600	31403230	8950	8950	8950	8950	0
441	20241209	120500	31403230	8950	8950	8950	8950	0
442	20241209	120400	31403230	8950	8950	8950	8950	0
443	20241209	120300	31403230	8950	8950	8950	8950	0
444	20241209	120200	31403230	8950	8950	8950	8950	0
445	20241209	120100	31403230	8950	8950	8950	8950	0
446	20241209	120000	31403230	8950	8950	8950	8950	0
447	20241209	115900	31403230	8950	8950	8950	8950	0
448	20241209	115800	31403230	8950	8950	8950	8950	9
449	20241209	115700	31322680	8940	8940	8940	8940	0
450	20241209	115600	31322680	8940	8940	8940	8940	0
451	20241209	115500	31322680	8940	8940	8940	8940	0
452	20241209	115400	31322680	8940	8940	8940	8940	0
453	20241209	115300	31322680	8940	8940	8940	8940	0
454	20241209	115200	31322680	8940	8940	8940	8940	0
455	20241209	115100	31322680	8940	8940	8940	8940	0
456	20241209	115000	31322680	8940	8940	8940	8940	24
457	20241209	114900	31108120	8940	8940	8940	8940	0
458	20241209	114800	31108120	8940	8940	8940	8940	0
459	20241209	114700	31108120	8940	8940	8940	8940	0
460	20241209	114600	31108120	8940	8940	8940	8940	0
461	20241209	114500	31108120	8940	8940	8940	8940	0
462	20241209	114400	31108120	8940	8940	8940	8940	0
463	20241209	114300	31108120	8940	8930	8940	8930	58
464	20241209	114200	30590150	8940	8940	8940	8940	0
465	20241209	114100	30590150	8940	8940	8940	8940	5
466	20241209	114000	30545450	8940	8940	8940	8940	0
467	20241209	113900	30545450	8940	8940	8940	8940	0
468	20241209	113800	30545450	8940	8940	8940	8940	0
469	20241209	113700	30545450	8940	8940	8940	8940	0
470	20241209	113600	30545450	8940	8940	8940	8940	0
471	20241209	113500	30545450	8940	8940	8940	8940	0
472	20241209	113400	30545450	8940	8940	8940	8940	0
473	20241209	113300	30545450	8940	8940	8940	8940	0
474	20241209	113200	30545450	8940	8940	8940	8940	0
475	20241209	113100	30545450	8940	8940	8940	8940	12
476	20241209	113000	30438170	8940	8940	8940	8940	5
477	20241209	112900	30393470	8950	8950	8950	8950	0
478	20241209	112800	30393470	8950	8950	8950	8950	970
479	20241209	112700	21711970	8950	8950	8950	8950	0
480	20241209	112600	21711970	8950	8950	8950	8950	0
481	20241209	112500	21711970	8950	8950	8950	8950	30
482	20241209	112400	21443470	8950	8950	8950	8950	0
483	20241209	112300	21443470	8950	8950	8950	8950	0
484	20241209	112200	21443470	8950	8950	8950	8950	0
485	20241209	112100	21443470	8950	8950	8950	8950	130
486	20241209	112000	20279970	8950	8950	8950	8950	0
487	20241209	111900	20279970	8950	8950	8950	8950	0
488	20241209	111800	20279970	8950	8950	8950	8950	0
489	20241209	111700	20279970	8950	8950	8950	8950	0
490	20241209	111600	20279970	8950	8950	8950	8950	0
491	20241209	111500	20279970	8950	8950	8950	8950	1
492	20241209	111400	20271020	8950	8950	8950	8950	0
493	20241209	111300	20271020	8950	8950	8950	8950	0
494	20241209	111200	20271020	8950	8950	8950	8950	0
495	20241209	111100	20271020	8950	8950	8950	8950	0
496	20241209	111000	20271020	8950	8950	8950	8950	0
497	20241209	110900	20271020	8950	8950	8950	8950	0
498	20241209	110800	20271020	8950	8950	8950	8950	0
499	20241209	110700	20271020	8950	8950	8950	8950	0
500	20241209	110600	20271020	8950	8950	8950	8950	0
501	20241209	110500	20271020	8950	8950	8950	8950	0
502	20241209	110400	20271020	8950	8950	8950	8950	0
503	20241209	110300	20271020	8950	8950	8950	8950	0
504	20241209	110200	20271020	8950	8950	8950	8950	0
505	20241209	110100	20271020	8950	8950	8950	8950	10
506	20241209	110000	20181520	8980	8980	8980	8980	4
507	20241209	105900	20145600	8990	8990	8990	8990	0
508	20241209	105800	20145600	8990	8990	8990	8990	0
509	20241209	105700	20145600	8990	8990	8990	8990	0
510	20241209	105600	20145600	8990	8990	8990	8990	0
511	20241209	105500	20145600	8990	8990	8990	8990	22
512	20241209	105400	19947820	8960	8960	8960	8960	0
513	20241209	105300	19947820	8960	8960	8960	8960	0
514	20241209	105200	19947820	8960	8960	8960	8960	0
515	20241209	105100	19947820	8960	8970	8970	8960	20
516	20241209	105000	19768530	8970	8970	8970	8970	0
517	20241209	104900	19768530	8970	8970	8970	8970	0
518	20241209	104800	19768530	8970	8970	8970	8970	46
519	20241209	104700	19355910	8960	8960	8960	8960	1
520	20241209	104600	19346950	8960	8960	8960	8960	2
521	20241209	104500	19329030	8970	8970	8970	8970	0
522	20241209	104400	19329030	8970	8970	8970	8970	0
523	20241209	104300	19329030	8970	8970	8970	8970	4
524	20241209	104200	19293150	8990	8990	8990	8990	0
525	20241209	104100	19293150	8990	8990	8990	8990	2
526	20241209	104000	19275170	8990	8990	8990	8990	0
527	20241209	103900	19275170	8990	8990	8990	8990	0
528	20241209	103800	19275170	8990	8980	8990	8980	14
529	20241209	103700	19149320	8990	8990	8990	8990	0
530	20241209	103600	19149320	8990	8990	8990	8990	0
531	20241209	103500	19149320	8990	8990	8990	8990	0
532	20241209	103400	19149320	8990	8990	8990	8990	0
533	20241209	103300	19149320	8990	8990	8990	8990	0
534	20241209	103200	19149320	8990	8990	8990	8990	0
535	20241209	103100	19149320	8990	8990	8990	8990	0
536	20241209	103000	19149320	8990	8990	8990	8990	0
537	20241209	102900	19149320	8990	8990	8990	8990	0
538	20241209	102800	19149320	8990	8990	8990	8990	33
539	20241209	102700	18852650	8990	8990	8990	8990	0
540	20241209	102600	18852650	8990	8990	8990	8990	0
541	20241209	102500	18852650	8990	8990	8990	8990	0
542	20241209	102400	18852650	8990	8990	8990	8990	0
543	20241209	102300	18852650	8990	8990	8990	8990	0
544	20241209	102200	18852650	8990	8990	8990	8990	6
545	20241209	102100	18798710	8990	8990	8990	8990	0
546	20241209	102000	18798710	8990	8990	8990	8990	0
547	20241209	101900	18798710	8990	8990	8990	8990	0
548	20241209	101800	18798710	8990	8990	8990	8990	0
549	20241209	101700	18798710	8990	8990	8990	8990	0
550	20241209	101600	18798710	8990	8990	8990	8990	0
551	20241209	101500	18798710	8990	8990	8990	8990	0
552	20241209	101400	18798710	8990	8990	8990	8990	0
553	20241209	101300	18798710	8990	8990	8990	8990	0
554	20241209	101200	18798710	8990	8990	8990	8990	0
555	20241209	101100	18798710	8990	8950	8990	8950	49
556	20241209	101000	18358660	8950	8950	8950	8950	136
557	20241209	100900	17141460	8950	8950	8950	8950	0
558	20241209	100800	17141460	8950	8950	8950	8950	2
559	20241209	100700	17123560	8930	8930	8930	8930	0
560	20241209	100600	17123560	8930	8930	8930	8930	0
561	20241209	100500	17123560	8930	8930	8930	8930	16
562	20241209	100400	16980680	8930	8930	8930	8930	0
563	20241209	100300	16980680	8930	8930	8930	8930	169
564	20241209	100200	15471510	8930	8930	8930	8930	1
565	20241209	100100	15462580	8900	8900	8900	8900	0
566	20241209	100000	15462580	8900	8900	8900	8900	0
567	20241209	095900	15462580	8900	8910	8910	8900	4
568	20241209	095800	15426950	8900	8900	8900	8900	0
569	20241209	095700	15426950	8900	8900	8900	8900	0
570	20241209	095600	15426950	8900	8900	8900	8900	20
571	20241209	095500	15248950	8900	8900	8900	8900	43
572	20241209	095400	14866250	8900	8900	8900	8900	133
573	20241209	095300	13682550	8900	8900	8900	8900	0
574	20241209	095200	13682550	8900	8900	8900	8900	0
575	20241209	095100	13682550	8900	8900	8900	8900	49
576	20241209	095000	13246450	8930	8930	8930	8930	20
577	20241209	094900	13067850	8930	8930	8930	8930	1
578	20241209	094800	13058920	8930	8930	8930	8930	0
579	20241209	094700	13058920	8930	8930	8930	8930	7
580	20241209	094600	12996410	8930	8930	8930	8930	2
581	20241209	094500	12978550	8930	8930	8930	8930	0
582	20241209	094400	12978550	8930	8930	8930	8930	0
583	20241209	094300	12978550	8930	8930	8930	8930	0
584	20241209	094200	12978550	8930	8900	8930	8900	150
585	20241209	094100	11640550	8880	8880	8880	8880	0
586	20241209	094000	11640550	8880	8880	8880	8880	0
587	20241209	093900	11640550	8880	8880	8880	8880	0
588	20241209	093800	11640550	8880	8880	8880	8880	0
589	20241209	093700	11640550	8880	8880	8880	8880	0
590	20241209	093600	11640550	8880	8880	8880	8880	0
591	20241209	093500	11640550	8880	8880	8880	8880	0
592	20241209	093400	11640550	8880	8880	8880	8880	0
593	20241209	093300	11640550	8880	8880	8880	8880	10
594	20241209	093200	11551750	8880	8880	8880	8880	0
595	20241209	093100	11551750	8880	8880	8880	8880	1
596	20241209	093000	11542870	8880	8880	8880	8880	0
597	20241209	092900	11542870	8880	8880	8880	8880	0
598	20241209	092800	11542870	8880	8880	8880	8880	1
599	20241209	092700	11533990	8880	8880	8880	8880	0
600	20241209	092600	11533990	8880	8880	8880	8880	0
601	20241209	092500	11533990	8880	8920	8920	8880	770
602	20241209	092400	4687940	8920	8920	8920	8920	0
603	20241209	092300	4687940	8920	8920	8920	8920	0
604	20241209	092200	4687940	8920	8920	8920	8920	0
605	20241209	092100	4687940	8920	8930	8930	8920	20
606	20241209	092000	4509500	8950	8940	8950	8930	22
607	20241209	091900	4312810	8910	8910	8910	8910	0
608	20241209	091800	4312810	8910	8910	8910	8910	0
609	20241209	091700	4312810	8910	8910	8910	8910	2
610	20241209	091600	4294990	8910	8910	8910	8910	0
611	20241209	091500	4294990	8910	8910	8910	8910	31
612	20241209	091400	4018780	8900	8900	8900	8900	0
613	20241209	091300	4018780	8900	8900	8900	8900	0
614	20241209	091200	4018780	8900	8900	8900	8900	0
615	20241209	091100	4018780	8900	8900	8900	8900	10
616	20241209	091000	3929780	8890	8930	8930	8890	58
617	20241209	090900	3413830	8930	8930	8930	8930	7
618	20241209	090800	3351320	8910	8910	8910	8910	5
619	20241209	090700	3306770	8930	8930	8930	8930	20
620	20241209	090600	3128170	8930	8950	8950	8930	62
621	20241209	090500	2573580	8960	8960	8960	8960	3
622	20241209	090400	2546700	8970	8980	8980	8970	29
623	20241209	090300	2286430	8980	9030	9030	8980	40
624	20241209	090200	1925750	9030	9040	9040	9030	31
625	20241209	090100	1645610	9130	9130	9130	9130	0
626	20241209	090000	1645610	9130	9030	9130	9010	181