KissMeData/008250/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	185100	99723450	5010	5010	5010	5010	230
3	20241203	185000	99723450	5010	5010	5010	5010	0
4	20241203	184900	99723450	5010	5010	5010	5010	0
5	20241203	184800	99723450	5010	5010	5010	5010	0
6	20241203	184700	99723450	5010	5010	5010	5010	0
7	20241203	184600	99723450	5010	5010	5010	5010	0
8	20241203	184500	99723450	5010	5010	5010	5010	0
9	20241203	184400	99723450	5010	5010	5010	5010	0
10	20241203	184300	99723450	5010	5010	5010	5010	0
11	20241203	184200	99723450	5010	5010	5010	5010	0
12	20241203	184100	99723450	5010	5010	5010	5010	0
13	20241203	184000	99723450	5010	5010	5010	5010	0
14	20241203	183900	99723450	5010	5010	5010	5010	0
15	20241203	183800	99723450	5010	5010	5010	5010	0
16	20241203	183700	99723450	5010	5010	5010	5010	0
17	20241203	183600	99723450	5010	5010	5010	5010	0
18	20241203	183500	99723450	5010	5010	5010	5010	0
19	20241203	183400	99723450	5010	5010	5010	5010	0
20	20241203	183300	99723450	5010	5010	5010	5010	0
21	20241203	183200	99723450	5010	5010	5010	5010	0
22	20241203	183100	99723450	5010	5010	5010	5010	0
23	20241203	183000	99723450	5010	5010	5010	5010	0
24	20241203	182900	99723450	5010	5010	5010	5010	0
25	20241203	182800	99723450	5010	5010	5010	5010	0
26	20241203	182700	99723450	5010	5010	5010	5010	0
27	20241203	182600	99723450	5010	5010	5010	5010	0
28	20241203	182500	99723450	5010	5010	5010	5010	0
29	20241203	182400	99723450	5010	5010	5010	5010	0
30	20241203	182300	99723450	5010	5010	5010	5010	0
31	20241203	182200	99723450	5010	5010	5010	5010	0
32	20241203	182100	99723450	5010	5010	5010	5010	230
33	20241203	182000	99723450	5010	5010	5010	5010	0
34	20241203	181900	99723450	5010	5010	5010	5010	0
35	20241203	181800	99723450	5010	5010	5010	5010	0
36	20241203	181700	99723450	5010	5010	5010	5010	0
37	20241203	181600	99723450	5010	5010	5010	5010	0
38	20241203	181500	99723450	5010	5010	5010	5010	0
39	20241203	181400	99723450	5010	5010	5010	5010	0
40	20241203	181300	99723450	5010	5010	5010	5010	0
41	20241203	181200	99723450	5010	5010	5010	5010	0
42	20241203	181100	99723450	5010	5010	5010	5010	0
43	20241203	181000	99723450	5010	5010	5010	5010	0
44	20241203	180900	99723450	5010	5010	5010	5010	0
45	20241203	180800	99723450	5010	5010	5010	5010	0
46	20241203	180700	99723450	5010	5010	5010	5010	0
47	20241203	180600	99723450	5010	5010	5010	5010	0
48	20241203	180500	99723450	5010	5010	5010	5010	0
49	20241203	180400	99723450	5010	5010	5010	5010	0
50	20241203	180300	99723450	5010	5010	5010	5010	0
51	20241203	180200	99723450	5010	5010	5010	5010	0
52	20241203	180100	99723450	5010	5010	5010	5010	0
53	20241203	180000	99723450	5010	5010	5010	5010	0
54	20241203	175900	99723450	5010	5010	5010	5010	0
55	20241203	175800	99723450	5010	5010	5010	5010	0
56	20241203	175700	99723450	5010	5010	5010	5010	0
57	20241203	175600	99723450	5010	5010	5010	5010	0
58	20241203	175500	99723450	5010	5010	5010	5010	0
59	20241203	175400	99723450	5010	5010	5010	5010	0
60	20241203	175300	99723450	5010	5010	5010	5010	0
61	20241203	175200	99723450	5010	5010	5010	5010	0
62	20241203	175100	99723450	5010	5010	5010	5010	230
63	20241203	175000	99723450	5010	5010	5010	5010	0
64	20241203	174900	99723450	5010	5010	5010	5010	0
65	20241203	174800	99723450	5010	5010	5010	5010	0
66	20241203	174700	99723450	5010	5010	5010	5010	0
67	20241203	174600	99723450	5010	5010	5010	5010	0
68	20241203	174500	99723450	5010	5010	5010	5010	0
69	20241203	174400	99723450	5010	5010	5010	5010	0
70	20241203	174300	99723450	5010	5010	5010	5010	0
71	20241203	174200	99723450	5010	5010	5010	5010	0
72	20241203	174100	99723450	5010	5010	5010	5010	0
73	20241203	174000	99723450	5010	5010	5010	5010	0
74	20241203	173900	99723450	5010	5010	5010	5010	0
75	20241203	173800	99723450	5010	5010	5010	5010	0
76	20241203	173700	99723450	5010	5010	5010	5010	0
77	20241203	173600	99723450	5010	5010	5010	5010	0
78	20241203	173500	99723450	5010	5010	5010	5010	0
79	20241203	173400	99723450	5010	5010	5010	5010	0
80	20241203	173300	99723450	5010	5010	5010	5010	0
81	20241203	173200	99723450	5010	5010	5010	5010	0
82	20241203	173100	99723450	5010	5010	5010	5010	0
83	20241203	173000	99723450	5010	5010	5010	5010	0
84	20241203	172900	99723450	5010	5010	5010	5010	0
85	20241203	172800	99723450	5010	5010	5010	5010	0
86	20241203	172700	99723450	5010	5010	5010	5010	0
87	20241203	172600	99723450	5010	5010	5010	5010	0
88	20241203	172500	99723450	5010	5010	5010	5010	0
89	20241203	172400	99723450	5010	5010	5010	5010	0
90	20241203	172300	99723450	5010	5010	5010	5010	0
91	20241203	172200	99723450	5010	5010	5010	5010	0
92	20241203	172100	99723450	5010	5010	5010	5010	230
93	20241203	172000	99723450	5010	5010	5010	5010	0
94	20241203	171900	99723450	5010	5010	5010	5010	0
95	20241203	171800	99723450	5010	5010	5010	5010	0
96	20241203	171700	99723450	5010	5010	5010	5010	0
97	20241203	171600	99723450	5010	5010	5010	5010	0
98	20241203	171500	99723450	5010	5010	5010	5010	0
99	20241203	171400	99723450	5010	5010	5010	5010	0
100	20241203	171300	99723450	5010	5010	5010	5010	0
101	20241203	171200	99723450	5010	5010	5010	5010	0
102	20241203	171100	99723450	5010	5010	5010	5010	0
103	20241203	171000	99723450	5010	5010	5010	5010	0
104	20241203	170900	99723450	5010	5010	5010	5010	0
105	20241203	170800	99723450	5010	5010	5010	5010	0
106	20241203	170700	99723450	5010	5010	5010	5010	0
107	20241203	170600	99723450	5010	5010	5010	5010	0
108	20241203	170500	99723450	5010	5010	5010	5010	0
109	20241203	170400	99723450	5010	5010	5010	5010	0
110	20241203	170300	99723450	5010	5010	5010	5010	0
111	20241203	170200	99723450	5010	5010	5010	5010	0
112	20241203	170100	99723450	5010	5010	5010	5010	0
113	20241203	170000	99723450	5010	5010	5010	5010	0
114	20241203	165900	99723450	5010	5010	5010	5010	0
115	20241203	165800	99723450	5010	5010	5010	5010	0
116	20241203	165700	99723450	5010	5010	5010	5010	0
117	20241203	165600	99723450	5010	5010	5010	5010	0
118	20241203	165500	99723450	5010	5010	5010	5010	0
119	20241203	165400	99723450	5010	5010	5010	5010	0
120	20241203	165300	99723450	5010	5010	5010	5010	0
121	20241203	165200	99723450	5010	5010	5010	5010	0
122	20241203	165100	99723450	5010	5010	5010	5010	230
123	20241203	165000	99723450	5010	5010	5010	5010	0
124	20241203	164900	99723450	5010	5010	5010	5010	0
125	20241203	164800	99723450	5010	5010	5010	5010	0
126	20241203	164700	99723450	5010	5010	5010	5010	0
127	20241203	164600	99723450	5010	5010	5010	5010	0
128	20241203	164500	99723450	5010	5010	5010	5010	0
129	20241203	164400	99723450	5010	5010	5010	5010	0
130	20241203	164300	99723450	5010	5010	5010	5010	0
131	20241203	164200	99723450	5010	5010	5010	5010	0
132	20241203	164100	99723450	5010	5010	5010	5010	0
133	20241203	164000	99723450	5010	5010	5010	5010	0
134	20241203	163900	99723450	5010	5010	5010	5010	0
135	20241203	163800	99723450	5010	5010	5010	5010	0
136	20241203	163700	99723450	5010	5010	5010	5010	0
137	20241203	163600	99723450	5010	5010	5010	5010	0
138	20241203	163500	99723450	5010	5010	5010	5010	0
139	20241203	163400	99723450	5010	5010	5010	5010	0
140	20241203	163300	99723450	5010	5010	5010	5010	0
141	20241203	163200	99723450	5010	5010	5010	5010	0
142	20241203	163100	99723450	5010	5010	5010	5010	0
143	20241203	163000	99723450	5010	5010	5010	5010	0
144	20241203	162900	99723450	5010	5010	5010	5010	0
145	20241203	162800	99723450	5010	5010	5010	5010	0
146	20241203	162700	99723450	5010	5010	5010	5010	0
147	20241203	162600	99723450	5010	5010	5010	5010	0
148	20241203	162500	99723450	5010	5010	5010	5010	0
149	20241203	162400	99723450	5010	5010	5010	5010	0
150	20241203	162300	99723450	5010	5010	5010	5010	0
151	20241203	162200	99723450	5010	5010	5010	5010	0
152	20241203	162100	99723450	5010	5010	5010	5010	230
153	20241203	162000	99723450	5010	5010	5010	5010	0
154	20241203	161900	99723450	5010	5010	5010	5010	0
155	20241203	161800	99723450	5010	5010	5010	5010	0
156	20241203	161700	99723450	5010	5010	5010	5010	0
157	20241203	161600	99723450	5010	5010	5010	5010	0
158	20241203	161500	99723450	5010	5010	5010	5010	0
159	20241203	161400	99723450	5010	5010	5010	5010	0
160	20241203	161300	99723450	5010	5010	5010	5010	0
161	20241203	161200	99723450	5010	5010	5010	5010	0
162	20241203	161100	99723450	5010	5010	5010	5010	0
163	20241203	161000	99723450	5010	5010	5010	5010	0
164	20241203	160900	99723450	5010	5010	5010	5010	0
165	20241203	160800	99723450	5010	5010	5010	5010	0
166	20241203	160700	99723450	5010	5010	5010	5010	0
167	20241203	160600	99723450	5010	5010	5010	5010	0
168	20241203	160500	99723450	5010	5010	5010	5010	0
169	20241203	160400	99723450	5010	5010	5010	5010	0
170	20241203	160300	99723450	5010	5010	5010	5010	0
171	20241203	160200	99723450	5010	5010	5010	5010	0
172	20241203	160100	99723450	5010	5010	5010	5010	0
173	20241203	160000	99723450	5010	5010	5010	5010	0
174	20241203	155900	99723450	5010	5010	5010	5010	0
175	20241203	155800	99723450	5010	5010	5010	5010	0
176	20241203	155700	99723450	5010	5010	5010	5010	0
177	20241203	155600	99723450	5010	5010	5010	5010	0
178	20241203	155500	99723450	5010	5010	5010	5010	0
179	20241203	155400	99723450	5010	5010	5010	5010	0
180	20241203	155300	99723450	5010	5010	5010	5010	0
181	20241203	155200	99723450	5010	5010	5010	5010	0
182	20241203	155100	99723450	5010	5010	5010	5010	230
183	20241203	155000	99723450	5010	5010	5010	5010	0
184	20241203	154900	99723450	5010	5010	5010	5010	0
185	20241203	154800	99723450	5010	5010	5010	5010	0
186	20241203	154700	99723450	5010	5010	5010	5010	0
187	20241203	154600	99723450	5010	5010	5010	5010	0
188	20241203	154500	99723450	5010	5010	5010	5010	0
189	20241203	154400	99723450	5010	5010	5010	5010	0
190	20241203	154300	99723450	5010	5010	5010	5010	0
191	20241203	154200	99723450	5010	5010	5010	5010	0
192	20241203	154100	99723450	5010	5010	5010	5010	0
193	20241203	154000	99723450	5010	5010	5010	5010	0
194	20241203	153900	99723450	5010	5010	5010	5010	0
195	20241203	153800	99723450	5010	5010	5010	5010	0
196	20241203	153700	99723450	5010	5010	5010	5010	0
197	20241203	153600	99723450	5010	5010	5010	5010	0
198	20241203	153500	99723450	5010	5010	5010	5010	0
199	20241203	153400	99723450	5010	5010	5010	5010	0
200	20241203	153300	99723450	5010	5010	5010	5010	0
201	20241203	153200	99723450	5010	5010	5010	5010	0
202	20241203	153100	99723450	5010	5010	5010	5010	0
203	20241203	153000	99723450	5010	5010	5010	5010	230
204	20241203	152900	98571150	5040	5040	5040	5040	0
205	20241203	152800	98571150	5040	5040	5040	5040	0
206	20241203	152700	98571150	5040	5040	5040	5040	0
207	20241203	152600	98571150	5040	5040	5040	5040	0
208	20241203	152500	98571150	5040	5040	5040	5040	0
209	20241203	152400	98571150	5040	5040	5040	5040	0
210	20241203	152300	98571150	5040	5040	5040	5040	0
211	20241203	152200	98571150	5040	5040	5040	5040	0
212	20241203	152100	98571150	5040	5040	5040	5040	0
213	20241203	152000	98571150	5040	5040	5040	5040	0
214	20241203	151900	98571150	5040	5040	5040	5040	0
215	20241203	151800	98571150	5040	5040	5040	5040	0
216	20241203	151700	98571150	5040	5020	5040	4995	3905
217	20241203	151600	79011505	5040	5040	5040	5040	0
218	20241203	151500	79011505	5040	5040	5040	5040	0
219	20241203	151400	79011505	5040	5040	5040	5040	0
220	20241203	151300	79011505	5040	5040	5040	5040	0
221	20241203	151200	79011505	5040	5040	5040	5040	0
222	20241203	151100	79011505	5040	5040	5040	5040	79
223	20241203	151000	78613345	5030	5030	5030	5030	0
224	20241203	150900	78613345	5030	5030	5030	5030	1
225	20241203	150800	78608315	5040	5040	5040	5040	0
226	20241203	150700	78608315	5040	5040	5040	5040	0
227	20241203	150600	78608315	5040	5040	5040	5040	0
228	20241203	150500	78608315	5040	5040	5040	5040	1
229	20241203	150400	78603275	5040	5040	5040	5040	0
230	20241203	150300	78603275	5040	5040	5040	5040	0
231	20241203	150200	78603275	5040	5040	5040	5040	0
232	20241203	150100	78603275	5040	5040	5040	5040	0
233	20241203	150000	78603275	5040	5040	5040	5040	0
234	20241203	145900	78603275	5040	5040	5040	5040	0
235	20241203	145800	78603275	5040	5040	5040	5040	0
236	20241203	145700	78603275	5040	5040	5040	5040	20
237	20241203	145600	78502475	5040	5040	5040	5040	0
238	20241203	145500	78502475	5040	5040	5040	5040	0
239	20241203	145400	78502475	5040	5040	5040	5040	0
240	20241203	145300	78502475	5040	5040	5040	5040	0
241	20241203	145200	78502475	5040	5040	5040	5040	0
242	20241203	145100	78502475	5040	5040	5040	5040	0
243	20241203	145000	78502475	5040	5040	5040	5040	0
244	20241203	144900	78502475	5040	5030	5040	5030	15
245	20241203	144800	78426975	5030	5030	5030	5030	0
246	20241203	144700	78426975	5030	5030	5030	5030	20
247	20241203	144600	78326375	5020	5020	5020	5020	100
248	20241203	144500	77824375	5030	5030	5030	5030	0
249	20241203	144400	77824375	5030	5030	5030	5030	0
250	20241203	144300	77824375	5030	5030	5030	5030	0
251	20241203	144200	77824375	5030	5030	5030	5030	0
252	20241203	144100	77824375	5030	5030	5030	5030	0
253	20241203	144000	77824375	5030	5030	5030	5030	0
254	20241203	143900	77824375	5030	5030	5030	5030	0
255	20241203	143800	77824375	5030	5030	5030	5030	0
256	20241203	143700	77824375	5030	5030	5030	5030	0
257	20241203	143600	77824375	5030	5030	5030	5030	0
258	20241203	143500	77824375	5030	5030	5030	5030	0
259	20241203	143400	77824375	5030	5030	5030	5030	0
260	20241203	143300	77824375	5030	5030	5030	5030	227
261	20241203	143200	76682565	5030	5030	5030	5030	0
262	20241203	143100	76682565	5030	5030	5030	5030	0
263	20241203	143000	76682565	5030	5030	5030	5030	0
264	20241203	142900	76682565	5030	5030	5030	5030	0
265	20241203	142800	76682565	5030	5030	5030	5030	0
266	20241203	142700	76682565	5030	5030	5030	5030	0
267	20241203	142600	76682565	5030	5030	5030	5030	0
268	20241203	142500	76682565	5030	5030	5030	5030	0
269	20241203	142400	76682565	5030	5030	5030	5030	0
270	20241203	142300	76682565	5030	5030	5030	5030	0
271	20241203	142200	76682565	5030	5030	5030	5030	0
272	20241203	142100	76682565	5030	5030	5030	5030	0
273	20241203	142000	76682565	5030	5030	5030	5030	100
274	20241203	141900	76179565	5030	5030	5030	5030	0
275	20241203	141800	76179565	5030	5030	5030	5030	0
276	20241203	141700	76179565	5030	5030	5030	5030	0
277	20241203	141600	76179565	5030	5030	5030	5030	0
278	20241203	141500	76179565	5030	5030	5030	5030	0
279	20241203	141400	76179565	5030	5030	5030	5030	0
280	20241203	141300	76179565	5030	5030	5030	5030	0
281	20241203	141200	76179565	5030	5030	5030	5030	0
282	20241203	141100	76179565	5030	5030	5030	5030	0
283	20241203	141000	76179565	5030	5030	5030	5030	0
284	20241203	140900	76179565	5030	5030	5030	5030	0
285	20241203	140800	76179565	5030	5030	5030	5030	0
286	20241203	140700	76179565	5030	5030	5030	5030	0
287	20241203	140600	76179565	5030	5030	5030	5030	0
288	20241203	140500	76179565	5030	5030	5030	5030	0
289	20241203	140400	76179565	5030	5030	5030	5030	0
290	20241203	140300	76179565	5030	5020	5030	5020	202
291	20241203	140200	75165505	5020	5020	5020	5020	0
292	20241203	140100	75165505	5020	5020	5020	5020	5
293	20241203	140000	75140405	5020	5020	5020	5020	0
294	20241203	135900	75140405	5020	5020	5020	5020	50
295	20241203	135800	74889405	5030	5030	5030	5030	0
296	20241203	135700	74889405	5030	5030	5030	5030	0
297	20241203	135600	74889405	5030	5030	5030	5030	0
298	20241203	135500	74889405	5030	5030	5030	5030	0
299	20241203	135400	74889405	5030	5030	5030	5030	0
300	20241203	135300	74889405	5030	5030	5030	5030	0
301	20241203	135200	74889405	5030	5030	5030	5030	0
302	20241203	135100	74889405	5030	5030	5030	5030	0
303	20241203	135000	74889405	5030	5030	5030	5030	0
304	20241203	134900	74889405	5030	5030	5030	5030	0
305	20241203	134800	74889405	5030	5030	5030	5030	0
306	20241203	134700	74889405	5030	5030	5030	5030	0
307	20241203	134600	74889405	5030	5030	5030	5030	0
308	20241203	134500	74889405	5030	5030	5030	5030	0
309	20241203	134400	74889405	5030	5030	5030	5030	1
310	20241203	134300	74884375	5030	5030	5030	5030	0
311	20241203	134200	74884375	5030	5030	5030	5030	0
312	20241203	134100	74884375	5030	5030	5030	5030	0
313	20241203	134000	74884375	5030	5030	5030	5030	0
314	20241203	133900	74884375	5030	5030	5030	5030	0
315	20241203	133800	74884375	5030	5030	5030	5030	0
316	20241203	133700	74884375	5030	5030	5030	5030	0
317	20241203	133600	74884375	5030	5030	5030	5030	0
318	20241203	133500	74884375	5030	5030	5030	5030	0
319	20241203	133400	74884375	5030	5030	5030	5030	0
320	20241203	133300	74884375	5030	5030	5030	5030	0
321	20241203	133200	74884375	5030	5030	5030	5030	0
322	20241203	133100	74884375	5030	5030	5030	5030	0
323	20241203	133000	74884375	5030	5030	5030	5030	0
324	20241203	132900	74884375	5030	5030	5030	5030	10
325	20241203	132800	74834075	5040	5040	5040	5040	0
326	20241203	132700	74834075	5040	5040	5040	5040	0
327	20241203	132600	74834075	5040	5040	5040	5040	0
328	20241203	132500	74834075	5040	5040	5040	5040	1
329	20241203	132400	74829035	5020	5020	5020	5020	0
330	20241203	132300	74829035	5020	5020	5020	5020	0
331	20241203	132200	74829035	5020	5030	5030	5020	33
332	20241203	132100	74663275	5030	5030	5030	5030	290
333	20241203	132000	73204575	5030	5030	5030	5030	0
334	20241203	131900	73204575	5030	5030	5030	5030	0
335	20241203	131800	73204575	5030	5030	5030	5030	0
336	20241203	131700	73204575	5030	5030	5030	5030	0
337	20241203	131600	73204575	5030	5030	5030	5030	0
338	20241203	131500	73204575	5030	5030	5030	5030	0
339	20241203	131400	73204575	5030	5030	5030	5030	0
340	20241203	131300	73204575	5030	5030	5030	5030	0
341	20241203	131200	73204575	5030	5030	5030	5030	0
342	20241203	131100	73204575	5030	5030	5030	5030	0
343	20241203	131000	73204575	5030	5030	5030	5030	0
344	20241203	130900	73204575	5030	5030	5030	5030	20
345	20241203	130800	73103975	5020	5020	5020	5020	1
346	20241203	130700	73098955	5030	5030	5030	5030	0
347	20241203	130600	73098955	5030	5030	5030	5030	0
348	20241203	130500	73098955	5030	5030	5030	5030	0
349	20241203	130400	73098955	5030	5030	5030	5030	0
350	20241203	130300	73098955	5030	5030	5030	5030	40
351	20241203	130200	72897755	5040	5040	5040	5040	0
352	20241203	130100	72897755	5040	5040	5040	5040	20
353	20241203	130000	72796955	5040	5040	5040	5040	0
354	20241203	125900	72796955	5040	5040	5040	5040	0
355	20241203	125800	72796955	5040	5040	5040	5040	0
356	20241203	125700	72796955	5040	5040	5040	5040	0
357	20241203	125600	72796955	5040	5040	5040	5040	0
358	20241203	125500	72796955	5040	5040	5040	5040	0
359	20241203	125400	72796955	5040	5040	5040	5040	0
360	20241203	125300	72796955	5040	5040	5040	5040	0
361	20241203	125200	72796955	5040	5040	5040	5040	0
362	20241203	125100	72796955	5040	5040	5040	5040	0
363	20241203	125000	72796955	5040	5030	5040	5000	3602
364	20241203	124900	54755475	5040	5040	5040	5040	0
365	20241203	124800	54755475	5040	5040	5040	5040	0
366	20241203	124700	54755475	5040	5030	5040	5030	100
367	20241203	124600	54252405	5030	5030	5030	5030	39
368	20241203	124500	54056235	5030	5030	5030	5030	10
369	20241203	124400	54005935	5030	5030	5030	5030	0
370	20241203	124300	54005935	5030	5030	5030	5030	0
371	20241203	124200	54005935	5030	5030	5030	5030	3
372	20241203	124100	53990845	5030	5030	5030	5030	0
373	20241203	124000	53990845	5030	5040	5040	5030	6
374	20241203	123900	53960635	5040	5040	5040	5040	0
375	20241203	123800	53960635	5040	5040	5040	5040	0
376	20241203	123700	53960635	5040	5040	5040	5040	35
377	20241203	123600	53784235	5040	5040	5040	5040	0
378	20241203	123500	53784235	5040	5040	5040	5040	0
379	20241203	123400	53784235	5040	5040	5040	5030	12
380	20241203	123300	53723855	5030	5020	5030	5020	21
381	20241203	123200	53618325	5010	5010	5010	5010	5686
382	20241203	123100	25131465	5010	5010	5010	5010	0
383	20241203	123000	25131465	5010	5010	5010	5010	0
384	20241203	122900	25131465	5010	5010	5010	5010	0
385	20241203	122800	25131465	5010	5010	5010	5010	0
386	20241203	122700	25131465	5010	5010	5010	5010	0
387	20241203	122600	25131465	5010	5010	5010	5010	0
388	20241203	122500	25131465	5010	5010	5010	5010	0
389	20241203	122400	25131465	5010	5010	5010	5010	0
390	20241203	122300	25131465	5010	5010	5010	5010	0
391	20241203	122200	25131465	5010	5010	5010	5010	100
392	20241203	122100	24630465	5010	5010	5010	5010	0
393	20241203	122000	24630465	5010	5010	5010	5010	0
394	20241203	121900	24630465	5010	5010	5010	5010	0
395	20241203	121800	24630465	5010	5010	5010	5010	0
396	20241203	121700	24630465	5010	5010	5010	5010	0
397	20241203	121600	24630465	5010	5010	5010	5010	0
398	20241203	121500	24630465	5010	5010	5010	5010	0
399	20241203	121400	24630465	5010	5010	5010	5010	0
400	20241203	121300	24630465	5010	5010	5010	5010	0
401	20241203	121200	24630465	5010	5010	5010	5010	0
402	20241203	121100	24630465	5010	5010	5010	5010	0
403	20241203	121000	24630465	5010	5010	5010	5010	0
404	20241203	120900	24630465	5010	5010	5010	5010	0
405	20241203	120800	24630465	5010	5010	5010	5010	0
406	20241203	120700	24630465	5010	5010	5010	5010	0
407	20241203	120600	24630465	5010	5010	5010	5010	0
408	20241203	120500	24630465	5010	5010	5010	5010	0
409	20241203	120400	24630465	5010	5010	5010	5010	0
410	20241203	120300	24630465	5010	5010	5010	5010	0
411	20241203	120200	24630465	5010	5010	5010	5010	0
412	20241203	120100	24630465	5010	5010	5010	5010	0
413	20241203	120000	24630465	5010	5010	5010	5010	0
414	20241203	115900	24630465	5010	5010	5010	5010	0
415	20241203	115800	24630465	5010	5010	5010	5010	1
416	20241203	115700	24625455	4970	4970	4970	4970	0
417	20241203	115600	24625455	4970	4970	4970	4970	0
418	20241203	115500	24625455	4970	5000	5000	4970	201
419	20241203	115400	23626265	5010	5010	5010	5010	0
420	20241203	115300	23626265	5010	5010	5010	5010	0
421	20241203	115200	23626265	5010	5010	5010	5010	0
422	20241203	115100	23626265	5010	5010	5010	5010	1
423	20241203	115000	23621255	5000	5000	5000	5000	0
424	20241203	114900	23621255	5000	5000	5000	5000	0
425	20241203	114800	23621255	5000	5000	5000	5000	0
426	20241203	114700	23621255	5000	5000	5000	5000	0
427	20241203	114600	23621255	5000	5000	5000	5000	0
428	20241203	114500	23621255	5000	5000	5000	5000	9
429	20241203	114400	23576255	4995	4995	4995	4995	0
430	20241203	114300	23576255	4995	4995	4995	4995	0
431	20241203	114200	23576255	4995	4995	4995	4995	0
432	20241203	114100	23576255	4995	4995	4995	4995	0
433	20241203	114000	23576255	4995	4995	4995	4995	0
434	20241203	113900	23576255	4995	4995	4995	4995	0
435	20241203	113800	23576255	4995	4995	4995	4995	0
436	20241203	113700	23576255	4995	4995	4995	4995	0
437	20241203	113600	23576255	4995	4995	4995	4995	0
438	20241203	113500	23576255	4995	4995	4995	4995	0
439	20241203	113400	23576255	4995	4995	4995	4995	0
440	20241203	113300	23576255	4995	4995	4995	4995	0
441	20241203	113200	23576255	4995	5000	5000	4995	7
442	20241203	113100	23541285	5010	5010	5010	5010	0
443	20241203	113000	23541285	5010	5010	5010	5010	0
444	20241203	112900	23541285	5010	5010	5010	5010	0
445	20241203	112800	23541285	5010	5010	5010	5010	0
446	20241203	112700	23541285	5010	5010	5010	5010	0
447	20241203	112600	23541285	5010	5010	5010	5010	0
448	20241203	112500	23541285	5010	5010	5010	5010	0
449	20241203	112400	23541285	5010	5010	5010	5010	0
450	20241203	112300	23541285	5010	5010	5010	5010	0
451	20241203	112200	23541285	5010	5010	5010	5010	0
452	20241203	112100	23541285	5010	5010	5010	5010	0
453	20241203	112000	23541285	5010	5010	5010	5010	1
454	20241203	111900	23536275	4980	4980	4980	4980	0
455	20241203	111800	23536275	4980	5000	5000	4980	139
456	20241203	111700	22843355	4990	5000	5000	4990	20
457	20241203	111600	22743450	5010	5010	5010	5010	1
458	20241203	111500	22738440	5010	5010	5010	5010	0
459	20241203	111400	22738440	5010	5010	5010	5010	0
460	20241203	111300	22738440	5010	5010	5010	5010	0
461	20241203	111200	22738440	5010	5010	5010	5010	0
462	20241203	111100	22738440	5010	5010	5010	5010	0
463	20241203	111000	22738440	5010	5010	5010	5010	0
464	20241203	110900	22738440	5010	5010	5010	5010	0
465	20241203	110800	22738440	5010	5010	5010	5010	0
466	20241203	110700	22738440	5010	5010	5010	5010	0
467	20241203	110600	22738440	5010	5010	5010	5010	0
468	20241203	110500	22738440	5010	5010	5010	5010	0
469	20241203	110400	22738440	5010	5010	5010	5010	0
470	20241203	110300	22738440	5010	5010	5010	5010	1
471	20241203	110200	22733430	5000	5010	5010	5000	27
472	20241203	110100	22598230	5010	5010	5010	5010	10
473	20241203	110000	22548130	5010	5010	5010	5010	0
474	20241203	105900	22548130	5010	5010	5010	5010	0
475	20241203	105800	22548130	5010	5010	5010	5010	0
476	20241203	105700	22548130	5010	5010	5010	5010	0
477	20241203	105600	22548130	5010	5010	5010	5010	0
478	20241203	105500	22548130	5010	5010	5010	5010	0
479	20241203	105400	22548130	5010	5010	5010	5010	0
480	20241203	105300	22548130	5010	5010	5010	5010	0
481	20241203	105200	22548130	5010	5010	5010	5010	0
482	20241203	105100	22548130	5010	5010	5010	5010	0
483	20241203	105000	22548130	5010	5010	5010	5010	0
484	20241203	104900	22548130	5010	5010	5010	5010	0
485	20241203	104800	22548130	5010	5010	5010	5010	0
486	20241203	104700	22548130	5010	5010	5010	5010	0
487	20241203	104600	22548130	5010	5010	5010	5010	0
488	20241203	104500	22548130	5010	5010	5010	5010	0
489	20241203	104400	22548130	5010	5010	5010	5010	0
490	20241203	104300	22548130	5010	5010	5010	5010	0
491	20241203	104200	22548130	5010	5010	5010	5010	0
492	20241203	104100	22548130	5010	5010	5010	5010	0
493	20241203	104000	22548130	5010	5010	5010	5010	0
494	20241203	103900	22548130	5010	5010	5010	5010	0
495	20241203	103800	22548130	5010	5010	5010	5010	0
496	20241203	103700	22548130	5010	5010	5010	5010	199
497	20241203	103600	21551140	5010	5010	5010	5010	0
498	20241203	103500	21551140	5010	5010	5010	5010	0
499	20241203	103400	21551140	5010	5010	5010	5010	0
500	20241203	103300	21551140	5010	5010	5010	5010	0
501	20241203	103200	21551140	5010	5010	5010	5010	0
502	20241203	103100	21551140	5010	5010	5010	5010	0
503	20241203	103000	21551140	5010	5010	5010	5010	734
504	20241203	102900	17873800	4990	5000	5000	4990	30
505	20241203	102800	17723990	5010	5010	5010	5010	0
506	20241203	102700	17723990	5010	5010	5010	5010	0
507	20241203	102600	17723990	5010	5010	5010	5010	0
508	20241203	102500	17723990	5010	5010	5010	5010	0
509	20241203	102400	17723990	5010	5010	5010	5010	0
510	20241203	102300	17723990	5010	5010	5010	5010	0
511	20241203	102200	17723990	5010	5010	5010	5010	0
512	20241203	102100	17723990	5010	5010	5010	5010	0
513	20241203	102000	17723990	5010	5010	5010	5010	0
514	20241203	101900	17723990	5010	5010	5010	5010	0
515	20241203	101800	17723990	5010	5010	5010	5010	0
516	20241203	101700	17723990	5010	5010	5010	5010	0
517	20241203	101600	17723990	5010	5010	5010	5010	0
518	20241203	101500	17723990	5010	5010	5010	5010	0
519	20241203	101400	17723990	5010	5010	5010	5010	402
520	20241203	101300	15709970	5010	5010	5010	5010	499
521	20241203	101200	13209980	5000	5000	5000	5000	0
522	20241203	101100	13209980	5000	5000	5000	5000	0
523	20241203	101000	13209980	5000	5000	5000	5000	0
524	20241203	100900	13209980	5000	5000	5000	5000	99
525	20241203	100800	12714980	5000	5000	5000	5000	0
526	20241203	100700	12714980	5000	5000	5000	5000	0
527	20241203	100600	12714980	5000	5000	5000	5000	0
528	20241203	100500	12714980	5000	5000	5000	5000	1
529	20241203	100400	12709980	5010	5010	5010	5010	0
530	20241203	100300	12709980	5010	5010	5010	5010	0
531	20241203	100200	12709980	5010	5010	5010	5010	0
532	20241203	100100	12709980	5010	5010	5010	5010	0
533	20241203	100000	12709980	5010	5010	5010	5010	0
534	20241203	095900	12709980	5010	5010	5010	5010	0
535	20241203	095800	12709980	5010	5010	5010	5010	0
536	20241203	095700	12709980	5010	5010	5010	5010	0
537	20241203	095600	12709980	5010	5010	5010	5010	0
538	20241203	095500	12709980	5010	5010	5010	5010	0
539	20241203	095400	12709980	5010	5010	5010	5010	0
540	20241203	095300	12709980	5010	5010	5010	5010	0
541	20241203	095200	12709980	5010	5010	5010	5010	0
542	20241203	095100	12709980	5010	5010	5010	5010	0
543	20241203	095000	12709980	5010	5010	5010	5010	0
544	20241203	094900	12709980	5010	5010	5010	5010	0
545	20241203	094800	12709980	5010	5010	5010	5010	0
546	20241203	094700	12709980	5010	5010	5010	5010	0
547	20241203	094600	12709980	5010	5010	5010	5010	0
548	20241203	094500	12709980	5010	5010	5010	5010	0
549	20241203	094400	12709980	5010	5010	5010	5010	0
550	20241203	094300	12709980	5010	5010	5010	5010	0
551	20241203	094200	12709980	5010	5010	5010	5010	0
552	20241203	094100	12709980	5010	5010	5010	5010	0
553	20241203	094000	12709980	5010	5010	5010	5010	0
554	20241203	093900	12709980	5010	5010	5010	5010	0
555	20241203	093800	12709980	5010	5010	5010	5010	0
556	20241203	093700	12709980	5010	5010	5010	5010	0
557	20241203	093600	12709980	5010	5010	5010	5010	7
558	20241203	093500	12674910	5010	5010	5010	5010	0
559	20241203	093400	12674910	5010	5010	5010	5010	1
560	20241203	093300	12669900	5000	5000	5000	5000	245
561	20241203	093200	11444900	5000	5000	5000	5000	0
562	20241203	093100	11444900	5000	5000	5000	5000	0
563	20241203	093000	11444900	5000	5000	5000	5000	9
564	20241203	092900	11399900	4975	4975	4975	4975	0
565	20241203	092800	11399900	4975	4975	4975	4975	0
566	20241203	092700	11399900	4975	4975	4975	4975	0
567	20241203	092600	11399900	4975	4975	4975	4975	0
568	20241203	092500	11399900	4975	4975	4975	4975	0
569	20241203	092400	11399900	4975	4975	4975	4975	0
570	20241203	092300	11399900	4975	4975	4975	4975	2
571	20241203	092200	11389950	5000	5000	5000	5000	0
572	20241203	092100	11389950	5000	5000	5000	5000	0
573	20241203	092000	11389950	5000	5000	5000	5000	0
574	20241203	091900	11389950	5000	5000	5000	5000	0
575	20241203	091800	11389950	5000	5000	5000	5000	0
576	20241203	091700	11389950	5000	5000	5000	5000	1
577	20241203	091600	11384950	5000	5000	5000	5000	0
578	20241203	091500	11384950	5000	5000	5000	5000	75
579	20241203	091400	11009950	5000	5000	5000	5000	0
580	20241203	091300	11009950	5000	5000	5000	5000	0
581	20241203	091200	11009950	5000	5000	5000	5000	0
582	20241203	091100	11009950	5000	5000	5000	5000	0
583	20241203	091000	11009950	5000	5000	5000	5000	0
584	20241203	090900	11009950	5000	5000	5000	5000	0
585	20241203	090800	11009950	5000	5000	5000	5000	0
586	20241203	090700	11009950	5000	4985	5000	4985	48
587	20241203	090600	10770310	4970	4970	4970	4970	1707
588	20241203	090500	2286520	4970	4970	4970	4970	0
589	20241203	090400	2286520	4970	4970	4970	4970	126
590	20241203	090300	1660300	4980	4980	4980	4980	0
591	20241203	090200	1660300	4980	4980	4980	4980	0
592	20241203	090100	1660300	4980	4980	4980	4980	0
593	20241203	090000	1660300	4980	4970	4980	4970	334