KissMeData/005680/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	184600	639081520	10010	10010	10010	10010	765
3	20241204	184500	639081520	10010	10010	10010	10010	0
4	20241204	184400	639081520	10010	10010	10010	10010	0
5	20241204	184300	639081520	10010	10010	10010	10010	0
6	20241204	184200	639081520	10010	10010	10010	10010	0
7	20241204	184100	639081520	10010	10010	10010	10010	0
8	20241204	184000	639081520	10010	10010	10010	10010	0
9	20241204	183900	639081520	10010	10010	10010	10010	0
10	20241204	183800	639081520	10010	10010	10010	10010	0
11	20241204	183700	639081520	10010	10010	10010	10010	0
12	20241204	183600	639081520	10010	10010	10010	10010	0
13	20241204	183500	639081520	10010	10010	10010	10010	0
14	20241204	183400	639081520	10010	10010	10010	10010	0
15	20241204	183300	639081520	10010	10010	10010	10010	0
16	20241204	183200	639081520	10010	10010	10010	10010	0
17	20241204	183100	639081520	10010	10010	10010	10010	0
18	20241204	183000	639081520	10010	10010	10010	10010	0
19	20241204	182900	639081520	10010	10010	10010	10010	0
20	20241204	182800	639081520	10010	10010	10010	10010	0
21	20241204	182700	639081520	10010	10010	10010	10010	0
22	20241204	182600	639081520	10010	10010	10010	10010	0
23	20241204	182500	639081520	10010	10010	10010	10010	0
24	20241204	182400	639081520	10010	10010	10010	10010	0
25	20241204	182300	639081520	10010	10010	10010	10010	0
26	20241204	182200	639081520	10010	10010	10010	10010	0
27	20241204	182100	639081520	10010	10010	10010	10010	0
28	20241204	182000	639081520	10010	10010	10010	10010	0
29	20241204	181900	639081520	10010	10010	10010	10010	0
30	20241204	181800	639081520	10010	10010	10010	10010	0
31	20241204	181700	639081520	10010	10010	10010	10010	0
32	20241204	181600	639081520	10010	10010	10010	10010	765
33	20241204	181500	639081520	10010	10010	10010	10010	0
34	20241204	181400	639081520	10010	10010	10010	10010	0
35	20241204	181300	639081520	10010	10010	10010	10010	0
36	20241204	181200	639081520	10010	10010	10010	10010	0
37	20241204	181100	639081520	10010	10010	10010	10010	0
38	20241204	181000	639081520	10010	10010	10010	10010	0
39	20241204	180900	639081520	10010	10010	10010	10010	0
40	20241204	180800	639081520	10010	10010	10010	10010	0
41	20241204	180700	639081520	10010	10010	10010	10010	0
42	20241204	180600	639081520	10010	10010	10010	10010	0
43	20241204	180500	639081520	10010	10010	10010	10010	0
44	20241204	180400	639081520	10010	10010	10010	10010	0
45	20241204	180300	639081520	10010	10010	10010	10010	0
46	20241204	180200	639081520	10010	10010	10010	10010	0
47	20241204	180100	639081520	10010	10010	10010	10010	0
48	20241204	180000	639081520	10010	10010	10010	10010	0
49	20241204	175900	639081520	10010	10010	10010	10010	0
50	20241204	175800	639081520	10010	10010	10010	10010	0
51	20241204	175700	639081520	10010	10010	10010	10010	0
52	20241204	175600	639081520	10010	10010	10010	10010	0
53	20241204	175500	639081520	10010	10010	10010	10010	0
54	20241204	175400	639081520	10010	10010	10010	10010	0
55	20241204	175300	639081520	10010	10010	10010	10010	0
56	20241204	175200	639081520	10010	10010	10010	10010	0
57	20241204	175100	639081520	10010	10010	10010	10010	0
58	20241204	175000	639081520	10010	10010	10010	10010	0
59	20241204	174900	639081520	10010	10010	10010	10010	0
60	20241204	174800	639081520	10010	10010	10010	10010	0
61	20241204	174700	639081520	10010	10010	10010	10010	0
62	20241204	174600	639081520	10010	10010	10010	10010	765
63	20241204	174500	639081520	10010	10010	10010	10010	0
64	20241204	174400	639081520	10010	10010	10010	10010	0
65	20241204	174300	639081520	10010	10010	10010	10010	0
66	20241204	174200	639081520	10010	10010	10010	10010	0
67	20241204	174100	639081520	10010	10010	10010	10010	0
68	20241204	174000	639081520	10010	10010	10010	10010	0
69	20241204	173900	639081520	10010	10010	10010	10010	0
70	20241204	173800	639081520	10010	10010	10010	10010	0
71	20241204	173700	639081520	10010	10010	10010	10010	0
72	20241204	173600	639081520	10010	10010	10010	10010	0
73	20241204	173500	639081520	10010	10010	10010	10010	0
74	20241204	173400	639081520	10010	10010	10010	10010	0
75	20241204	173300	639081520	10010	10010	10010	10010	0
76	20241204	173200	639081520	10010	10010	10010	10010	0
77	20241204	173100	639081520	10010	10010	10010	10010	0
78	20241204	173000	639081520	10010	10010	10010	10010	0
79	20241204	172900	639081520	10010	10010	10010	10010	0
80	20241204	172800	639081520	10010	10010	10010	10010	0
81	20241204	172700	639081520	10010	10010	10010	10010	0
82	20241204	172600	639081520	10010	10010	10010	10010	0
83	20241204	172500	639081520	10010	10010	10010	10010	0
84	20241204	172400	639081520	10010	10010	10010	10010	0
85	20241204	172300	639081520	10010	10010	10010	10010	0
86	20241204	172200	639081520	10010	10010	10010	10010	0
87	20241204	172100	639081520	10010	10010	10010	10010	0
88	20241204	172000	639081520	10010	10010	10010	10010	0
89	20241204	171900	639081520	10010	10010	10010	10010	0
90	20241204	171800	639081520	10010	10010	10010	10010	0
91	20241204	171700	639081520	10010	10010	10010	10010	0
92	20241204	171600	639081520	10010	10010	10010	10010	765
93	20241204	171500	639081520	10010	10010	10010	10010	0
94	20241204	171400	639081520	10010	10010	10010	10010	0
95	20241204	171300	639081520	10010	10010	10010	10010	0
96	20241204	171200	639081520	10010	10010	10010	10010	0
97	20241204	171100	639081520	10010	10010	10010	10010	0
98	20241204	171000	639081520	10010	10010	10010	10010	0
99	20241204	170900	639081520	10010	10010	10010	10010	0
100	20241204	170800	639081520	10010	10010	10010	10010	0
101	20241204	170700	639081520	10010	10010	10010	10010	0
102	20241204	170600	639081520	10010	10010	10010	10010	0
103	20241204	170500	639081520	10010	10010	10010	10010	0
104	20241204	170400	639081520	10010	10010	10010	10010	0
105	20241204	170300	639081520	10010	10010	10010	10010	0
106	20241204	170200	639081520	10010	10010	10010	10010	0
107	20241204	170100	639081520	10010	10010	10010	10010	0
108	20241204	170000	639081520	10010	10010	10010	10010	0
109	20241204	165900	639081520	10010	10010	10010	10010	0
110	20241204	165800	639081520	10010	10010	10010	10010	0
111	20241204	165700	639081520	10010	10010	10010	10010	0
112	20241204	165600	639081520	10010	10010	10010	10010	0
113	20241204	165500	639081520	10010	10010	10010	10010	0
114	20241204	165400	639081520	10010	10010	10010	10010	0
115	20241204	165300	639081520	10010	10010	10010	10010	0
116	20241204	165200	639081520	10010	10010	10010	10010	0
117	20241204	165100	639081520	10010	10010	10010	10010	0
118	20241204	165000	639081520	10010	10010	10010	10010	0
119	20241204	164900	639081520	10010	10010	10010	10010	0
120	20241204	164800	639081520	10010	10010	10010	10010	0
121	20241204	164700	639081520	10010	10010	10010	10010	0
122	20241204	164600	639081520	10010	10010	10010	10010	765
123	20241204	164500	639081520	10010	10010	10010	10010	0
124	20241204	164400	639081520	10010	10010	10010	10010	0
125	20241204	164300	639081520	10010	10010	10010	10010	0
126	20241204	164200	639081520	10010	10010	10010	10010	0
127	20241204	164100	639081520	10010	10010	10010	10010	0
128	20241204	164000	639081520	10010	10010	10010	10010	0
129	20241204	163900	639081520	10010	10010	10010	10010	0
130	20241204	163800	639081520	10010	10010	10010	10010	0
131	20241204	163700	639081520	10010	10010	10010	10010	0
132	20241204	163600	639081520	10010	10010	10010	10010	0
133	20241204	163500	639081520	10010	10010	10010	10010	0
134	20241204	163400	639081520	10010	10010	10010	10010	0
135	20241204	163300	639081520	10010	10010	10010	10010	0
136	20241204	163200	639081520	10010	10010	10010	10010	0
137	20241204	163100	639081520	10010	10010	10010	10010	0
138	20241204	163000	639081520	10010	10010	10010	10010	0
139	20241204	162900	639081520	10010	10010	10010	10010	0
140	20241204	162800	639081520	10010	10010	10010	10010	0
141	20241204	162700	639081520	10010	10010	10010	10010	0
142	20241204	162600	639081520	10010	10010	10010	10010	0
143	20241204	162500	639081520	10010	10010	10010	10010	0
144	20241204	162400	639081520	10010	10010	10010	10010	0
145	20241204	162300	639081520	10010	10010	10010	10010	0
146	20241204	162200	639081520	10010	10010	10010	10010	0
147	20241204	162100	639081520	10010	10010	10010	10010	0
148	20241204	162000	639081520	10010	10010	10010	10010	0
149	20241204	161900	639081520	10010	10010	10010	10010	0
150	20241204	161800	639081520	10010	10010	10010	10010	0
151	20241204	161700	639081520	10010	10010	10010	10010	0
152	20241204	161600	639081520	10010	10010	10010	10010	765
153	20241204	161500	639081520	10010	10010	10010	10010	0
154	20241204	161400	639081520	10010	10010	10010	10010	0
155	20241204	161300	639081520	10010	10010	10010	10010	0
156	20241204	161200	639081520	10010	10010	10010	10010	0
157	20241204	161100	639081520	10010	10010	10010	10010	0
158	20241204	161000	639081520	10010	10010	10010	10010	0
159	20241204	160900	639081520	10010	10010	10010	10010	0
160	20241204	160800	639081520	10010	10010	10010	10010	0
161	20241204	160700	639081520	10010	10010	10010	10010	0
162	20241204	160600	639081520	10010	10010	10010	10010	0
163	20241204	160500	639081520	10010	10010	10010	10010	0
164	20241204	160400	639081520	10010	10010	10010	10010	0
165	20241204	160300	639081520	10010	10010	10010	10010	0
166	20241204	160200	639081520	10010	10010	10010	10010	0
167	20241204	160100	639081520	10010	10010	10010	10010	0
168	20241204	160000	639081520	10010	10010	10010	10010	0
169	20241204	155900	639081520	10010	10010	10010	10010	0
170	20241204	155800	639081520	10010	10010	10010	10010	0
171	20241204	155700	639081520	10010	10010	10010	10010	0
172	20241204	155600	639081520	10010	10010	10010	10010	0
173	20241204	155500	639081520	10010	10010	10010	10010	0
174	20241204	155400	639081520	10010	10010	10010	10010	0
175	20241204	155300	639081520	10010	10010	10010	10010	0
176	20241204	155200	639081520	10010	10010	10010	10010	0
177	20241204	155100	639081520	10010	10010	10010	10010	0
178	20241204	155000	639081520	10010	10010	10010	10010	0
179	20241204	154900	639081520	10010	10010	10010	10010	0
180	20241204	154800	639081520	10010	10010	10010	10010	0
181	20241204	154700	639081520	10010	10010	10010	10010	0
182	20241204	154600	639081520	10010	10010	10010	10010	765
183	20241204	154500	639081520	10010	10010	10010	10010	0
184	20241204	154400	639081520	10010	10010	10010	10010	0
185	20241204	154300	639081520	10010	10010	10010	10010	0
186	20241204	154200	639081520	10010	10010	10010	10010	0
187	20241204	154100	639081520	10010	10010	10010	10010	0
188	20241204	154000	639081520	10010	10010	10010	10010	0
189	20241204	153900	639081520	10010	10010	10010	10010	0
190	20241204	153800	639081520	10010	10010	10010	10010	0
191	20241204	153700	639081520	10010	10010	10010	10010	0
192	20241204	153600	639081520	10010	10010	10010	10010	0
193	20241204	153500	639081520	10010	10010	10010	10010	0
194	20241204	153400	639081520	10010	10010	10010	10010	0
195	20241204	153300	639081520	10010	10010	10010	10010	0
196	20241204	153200	639081520	10010	10010	10010	10010	0
197	20241204	153100	639081520	10010	10010	10010	10010	0
198	20241204	153000	639081520	10010	10010	10010	10010	765
199	20241204	152900	631423870	10010	10010	10010	10010	0
200	20241204	152800	631423870	10010	10010	10010	10010	0
201	20241204	152700	631423870	10010	10010	10010	10010	0
202	20241204	152600	631423870	10010	10010	10010	10010	0
203	20241204	152500	631423870	10010	10010	10010	10010	0
204	20241204	152400	631423870	10010	10010	10010	10010	0
205	20241204	152300	631423870	10010	10010	10010	10010	0
206	20241204	152200	631423870	10010	10010	10010	10010	0
207	20241204	152100	631423870	10010	10010	10010	10010	0
208	20241204	152000	631423870	10010	10010	10010	10010	0
209	20241204	151900	631423870	10010	10010	10010	10010	62
210	20241204	151800	630803250	10010	10000	10010	10000	105
211	20241204	151700	629753040	10030	10030	10030	10030	0
212	20241204	151600	629753040	10030	10030	10030	10030	5
213	20241204	151500	629702890	10000	10020	10020	10000	100
214	20241204	151400	628702690	10020	10020	10020	10020	0
215	20241204	151300	628702690	10020	10020	10020	10020	691
216	20241204	151200	621778870	10010	10010	10010	10010	105
217	20241204	151100	620727820	10010	10010	10010	10010	7
218	20241204	151000	620657750	10010	10010	10010	10010	107
219	20241204	150900	619586680	10020	10020	10020	10020	0
220	20241204	150800	619586680	10020	10020	10020	10020	0
221	20241204	150700	619586680	10020	10020	10020	10020	0
222	20241204	150600	619586680	10020	10020	10020	10020	0
223	20241204	150500	619586680	10020	10020	10020	10020	0
224	20241204	150400	619586680	10020	10020	10020	10020	2
225	20241204	150300	619566640	10020	10020	10020	10020	0
226	20241204	150200	619566640	10020	10020	10020	10020	0
227	20241204	150100	619566640	10020	10020	10020	10020	0
228	20241204	150000	619566640	10020	10020	10020	10020	0
229	20241204	145900	619566640	10020	10020	10020	10020	0
230	20241204	145800	619566640	10020	10020	10020	10020	0
231	20241204	145700	619566640	10020	10020	10020	10020	93
232	20241204	145600	618634780	10010	10030	10030	10010	816
233	20241204	145500	610451340	10000	10000	10000	10000	0
234	20241204	145400	610451340	10000	10010	10010	10000	4
235	20241204	145300	610411330	10000	10000	10000	10000	0
236	20241204	145200	610411330	10000	10000	10000	10000	0
237	20241204	145100	610411330	10000	10000	10000	10000	0
238	20241204	145000	610411330	10000	10000	10000	10000	0
239	20241204	144900	610411330	10000	10000	10000	10000	0
240	20241204	144800	610411330	10000	10000	10000	10000	0
241	20241204	144700	610411330	10000	10000	10000	10000	3
242	20241204	144600	610381330	10020	10020	10020	10020	0
243	20241204	144500	610381330	10020	10020	10020	10020	132
244	20241204	144400	609058690	10000	10000	10000	10000	0
245	20241204	144300	609058690	10000	10000	10000	10000	0
246	20241204	144200	609058690	10000	10000	10000	10000	444
247	20241204	144100	604618690	10000	10000	10000	10000	0
248	20241204	144000	604618690	10000	10000	10000	10000	0
249	20241204	143900	604618690	10000	10000	10000	10000	74
250	20241204	143800	603878690	10000	10000	10000	10000	0
251	20241204	143700	603878690	10000	10000	10000	10000	6
252	20241204	143600	603818690	10000	10000	10000	10000	0
253	20241204	143500	603818690	10000	10000	10000	10000	0
254	20241204	143400	603818690	10000	10000	10000	10000	0
255	20241204	143300	603818690	10000	10000	10000	10000	0
256	20241204	143200	603818690	10000	10000	10000	10000	0
257	20241204	143100	603818690	10000	10000	10000	10000	0
258	20241204	143000	603818690	10000	10000	10000	10000	1038
259	20241204	142900	593438690	10000	10000	10000	10000	0
260	20241204	142800	593438690	10000	10000	10000	10000	0
261	20241204	142700	593438690	10000	10000	10000	10000	0
262	20241204	142600	593438690	10000	10000	10000	10000	0
263	20241204	142500	593438690	10000	10000	10000	10000	394
264	20241204	142400	589498690	10000	10000	10000	10000	0
265	20241204	142300	589498690	10000	10000	10000	10000	0
266	20241204	142200	589498690	10000	10000	10000	10000	61
267	20241204	142100	588888690	10010	10000	10010	10000	529
268	20241204	142000	583595400	10000	10000	10000	10000	0
269	20241204	141900	583595400	10000	10000	10000	10000	0
270	20241204	141800	583595400	10000	10000	10000	10000	0
271	20241204	141700	583595400	10000	10000	10000	10000	0
272	20241204	141600	583595400	10000	10000	10000	10000	0
273	20241204	141500	583595400	10000	10000	10000	10000	40
274	20241204	141400	583195400	10000	10000	10000	10000	0
275	20241204	141300	583195400	10000	10000	10000	10000	0
276	20241204	141200	583195400	10000	10000	10000	10000	0
277	20241204	141100	583195400	10000	10000	10000	10000	141
278	20241204	141000	581785400	10000	10000	10000	10000	0
279	20241204	140900	581785400	10000	10000	10000	10000	1070
280	20241204	140800	571085400	10000	10000	10000	10000	1500
281	20241204	140700	556085400	10000	10000	10000	10000	0
282	20241204	140600	556085400	10000	10010	10010	10000	1052
283	20241204	140500	545560340	10010	10010	10010	10010	0
284	20241204	140400	545560340	10010	10010	10010	10010	0
285	20241204	140300	545560340	10010	10010	10010	10010	0
286	20241204	140200	545560340	10010	10010	10010	10010	0
287	20241204	140100	545560340	10010	10010	10010	10010	0
288	20241204	140000	545560340	10010	10010	10010	10010	0
289	20241204	135900	545560340	10010	10010	10010	10010	0
290	20241204	135800	545560340	10010	10010	10010	10010	0
291	20241204	135700	545560340	10010	10010	10010	10010	0
292	20241204	135600	545560340	10010	10010	10010	10010	0
293	20241204	135500	545560340	10010	10010	10010	10010	0
294	20241204	135400	545560340	10010	10010	10010	10010	0
295	20241204	135300	545560340	10010	10010	10010	10010	0
296	20241204	135200	545560340	10010	10010	10010	10010	0
297	20241204	135100	545560340	10010	10010	10010	10010	0
298	20241204	135000	545560340	10010	10010	10010	10010	0
299	20241204	134900	545560340	10010	10010	10010	10010	0
300	20241204	134800	545560340	10010	10010	10010	10010	0
301	20241204	134700	545560340	10010	10010	10010	10010	0
302	20241204	134600	545560340	10010	10010	10010	10010	140
303	20241204	134500	544158940	10010	10010	10010	10010	0
304	20241204	134400	544158940	10010	10010	10010	10010	0
305	20241204	134300	544158940	10010	10010	10010	10010	0
306	20241204	134200	544158940	10010	10010	10010	10010	0
307	20241204	134100	544158940	10010	10010	10010	10010	0
308	20241204	134000	544158940	10010	10010	10010	10010	0
309	20241204	133900	544158940	10010	10010	10010	10010	0
310	20241204	133800	544158940	10010	10010	10010	10010	0
311	20241204	133700	544158940	10010	10010	10010	10010	0
312	20241204	133600	544158940	10010	10020	10020	10010	100
313	20241204	133500	543157920	10010	10010	10010	10010	120
314	20241204	133400	541956720	10010	10010	10010	10010	0
315	20241204	133300	541956720	10010	10010	10010	10010	0
316	20241204	133200	541956720	10010	10010	10010	10010	0
317	20241204	133100	541956720	10010	10010	10010	10010	0
318	20241204	133000	541956720	10010	10010	10010	10010	0
319	20241204	132900	541956720	10010	10010	10010	10010	0
320	20241204	132800	541956720	10010	10010	10010	10010	0
321	20241204	132700	541956720	10010	10010	10010	10010	0
322	20241204	132600	541956720	10010	10010	10010	10010	0
323	20241204	132500	541956720	10010	10010	10010	10010	14
324	20241204	132400	541816580	10010	10010	10010	10010	0
325	20241204	132300	541816580	10010	10010	10020	10010	545
326	20241204	132200	536357010	10000	10000	10000	10000	0
327	20241204	132100	536357010	10000	10000	10000	10000	0
328	20241204	132000	536357010	10000	10000	10000	10000	0
329	20241204	131900	536357010	10000	10000	10000	10000	0
330	20241204	131800	536357010	10000	10000	10000	10000	0
331	20241204	131700	536357010	10000	10000	10000	10000	0
332	20241204	131600	536357010	10000	10000	10000	10000	1086
333	20241204	131500	525497010	10010	10010	10010	10010	0
334	20241204	131400	525497010	10010	10010	10010	10010	0
335	20241204	131300	525497010	10010	10010	10010	10010	0
336	20241204	131200	525497010	10010	10010	10010	10010	0
337	20241204	131100	525497010	10010	10010	10010	10010	285
338	20241204	131000	522644160	10020	10020	10020	10020	0
339	20241204	130900	522644160	10020	10020	10020	10020	0
340	20241204	130800	522644160	10020	10020	10020	10020	0
341	20241204	130700	522644160	10020	10020	10020	10020	0
342	20241204	130600	522644160	10020	10020	10020	10020	0
343	20241204	130500	522644160	10020	10020	10020	10020	0
344	20241204	130400	522644160	10020	10020	10020	10020	0
345	20241204	130300	522644160	10020	10020	10020	10020	0
346	20241204	130200	522644160	10020	10020	10020	10020	0
347	20241204	130100	522644160	10020	10020	10020	10020	203
348	20241204	130000	520610100	10020	10010	10030	10010	766
349	20241204	125900	512935030	10020	10020	10020	10020	0
350	20241204	125800	512935030	10020	10020	10020	10020	0
351	20241204	125700	512935030	10020	10020	10020	10020	0
352	20241204	125600	512935030	10020	10020	10020	10020	0
353	20241204	125500	512935030	10020	10020	10020	10020	0
354	20241204	125400	512935030	10020	10020	10020	10020	0
355	20241204	125300	512935030	10020	10020	10020	10020	1
356	20241204	125200	512925010	10020	10020	10020	10020	520
357	20241204	125100	507714610	10020	10020	10020	10020	0
358	20241204	125000	507714610	10020	10020	10020	10020	6
359	20241204	124900	507654490	10030	10030	10030	10030	79
360	20241204	124800	506862120	10030	10030	10030	10030	0
361	20241204	124700	506862120	10030	10030	10030	10030	0
362	20241204	124600	506862120	10030	10030	10030	10030	1
363	20241204	124500	506852090	10050	10050	10050	10050	368
364	20241204	124400	503153690	10050	10050	10050	10050	0
365	20241204	124300	503153690	10050	10050	10050	10050	0
366	20241204	124200	503153690	10050	10050	10050	10050	0
367	20241204	124100	503153690	10050	10060	10060	10050	415
368	20241204	124000	498978930	10060	10060	10060	10060	0
369	20241204	123900	498978930	10060	10030	10060	10030	375
370	20241204	123800	495208820	10020	10020	10020	10020	0
371	20241204	123700	495208820	10020	10020	10020	10020	0
372	20241204	123600	495208820	10020	10020	10020	10020	0
373	20241204	123500	495208820	10020	10020	10020	10020	150
374	20241204	123400	493705820	10020	10020	10020	10020	0
375	20241204	123300	493705820	10020	10020	10020	10020	2
376	20241204	123200	493685780	10030	10030	10030	10030	1
377	20241204	123100	493675750	10050	10050	10050	10050	49
378	20241204	123000	493183300	10050	10020	10050	10020	302
379	20241204	122900	490150760	10040	10020	10040	10020	1253
380	20241204	122800	477570660	10010	10010	10010	10010	0
381	20241204	122700	477570660	10010	10010	10010	10010	14
382	20241204	122600	477430520	10040	10040	10040	10040	0
383	20241204	122500	477430520	10040	10020	10040	10020	101
384	20241204	122400	476416530	10010	10010	10010	10010	0
385	20241204	122300	476416530	10010	10010	10010	10010	0
386	20241204	122200	476416530	10010	10010	10010	10010	0
387	20241204	122100	476416530	10010	10010	10010	10010	0
388	20241204	122000	476416530	10010	10010	10010	10010	6
389	20241204	121900	476356470	10020	10020	10020	10020	0
390	20241204	121800	476356470	10020	10010	10030	10010	206
391	20241204	121700	474291360	10000	10000	10000	10000	0
392	20241204	121600	474291360	10000	10000	10000	10000	0
393	20241204	121500	474291360	10000	10000	10000	10000	143
394	20241204	121400	472861360	10010	10010	10010	10010	0
395	20241204	121300	472861360	10010	10010	10010	10010	0
396	20241204	121200	472861360	10010	10010	10010	10010	0
397	20241204	121100	472861360	10010	10010	10010	10010	1
398	20241204	121000	472851350	10000	10000	10000	10000	12
399	20241204	120900	472731350	10000	10000	10000	10000	0
400	20241204	120800	472731350	10000	10000	10000	10000	0
401	20241204	120700	472731350	10000	10000	10000	10000	0
402	20241204	120600	472731350	10000	10000	10000	10000	0
403	20241204	120500	472731350	10000	10000	10000	10000	258
404	20241204	120400	470151350	10010	10010	10010	10010	3
405	20241204	120300	470121320	10000	10000	10000	10000	0
406	20241204	120200	470121320	10000	10000	10000	10000	0
407	20241204	120100	470121320	10000	10010	10010	10000	1269
408	20241204	120000	457429330	10010	10010	10030	10010	3
409	20241204	115900	457399280	10030	10030	10030	10030	0
410	20241204	115800	457399280	10030	10030	10030	10030	0
411	20241204	115700	457399280	10030	10010	10030	10010	18
412	20241204	115600	457218760	10010	10010	10010	10010	0
413	20241204	115500	457218760	10010	10010	10010	10010	0
414	20241204	115400	457218760	10010	10010	10010	10010	0
415	20241204	115300	457218760	10010	10010	10010	10010	0
416	20241204	115200	457218760	10010	10010	10010	10010	0
417	20241204	115100	457218760	10010	10010	10010	10010	0
418	20241204	115000	457218760	10010	10000	10010	10000	7
419	20241204	114900	457148750	10010	10010	10010	10010	0
420	20241204	114800	457148750	10010	10000	10020	10000	582
421	20241204	114700	451323430	10010	10010	10010	10010	0
422	20241204	114600	451323430	10010	10010	10010	10010	0
423	20241204	114500	451323430	10010	10010	10010	10010	0
424	20241204	114400	451323430	10010	10010	10010	10010	0
425	20241204	114300	451323430	10010	10010	10010	10010	1
426	20241204	114200	451313420	10000	10000	10000	10000	0
427	20241204	114100	451313420	10000	10000	10000	10000	0
428	20241204	114000	451313420	10000	10000	10000	10000	0
429	20241204	113900	451313420	10000	10000	10000	10000	0
430	20241204	113800	451313420	10000	10000	10000	10000	455
431	20241204	113700	446763420	10010	10010	10010	10010	101
432	20241204	113600	445752410	10000	10010	10010	10000	101
433	20241204	113500	444742400	10000	10000	10000	10000	150
434	20241204	113400	443242400	10000	10000	10000	10000	0
435	20241204	113300	443242400	10000	10000	10000	10000	5
436	20241204	113200	443192400	10010	10010	10010	10010	0
437	20241204	113100	443192400	10010	10010	10010	10010	0
438	20241204	113000	443192400	10010	10010	10010	10010	0
439	20241204	112900	443192400	10010	10010	10010	10010	52
440	20241204	112800	442671880	10000	10000	10000	10000	0
441	20241204	112700	442671880	10000	10000	10000	10000	0
442	20241204	112600	442671880	10000	10000	10000	10000	1
443	20241204	112500	442661880	10000	10000	10000	10000	800
444	20241204	112400	434661880	10020	10010	10020	10010	150
445	20241204	112300	433158890	10010	10010	10010	10010	0
446	20241204	112200	433158890	10010	10000	10010	10000	72
447	20241204	112100	432438190	9990	9990	9990	9990	0
448	20241204	112000	432438190	9990	9990	9990	9990	0
449	20241204	111900	432438190	9990	9990	9990	9990	0
450	20241204	111800	432438190	9990	9990	9990	9990	0
451	20241204	111700	432438190	9990	9990	9990	9990	2
452	20241204	111600	432418210	9990	9990	9990	9990	0
453	20241204	111500	432418210	9990	9990	9990	9990	25
454	20241204	111400	432168460	9980	9980	9980	9980	0
455	20241204	111300	432168460	9980	9980	9980	9980	0
456	20241204	111200	432168460	9980	9980	9980	9980	0
457	20241204	111100	432168460	9980	9980	9980	9980	0
458	20241204	111000	432168460	9980	9980	9980	9980	12
459	20241204	110900	432048700	9980	9980	9980	9980	0
460	20241204	110800	432048700	9980	9980	9980	9980	45
461	20241204	110700	431599600	9960	9960	9960	9960	0
462	20241204	110600	431599600	9960	9960	9970	9950	1177
463	20241204	110500	419877440	9960	9990	10060	9960	2360
464	20241204	110400	396286580	9990	9990	9990	9990	0
465	20241204	110300	396286580	9990	9990	9990	9990	50
466	20241204	110200	395787080	9990	9990	9990	9990	3
467	20241204	110100	395757110	9990	9990	9990	9990	229
468	20241204	110000	393469400	9990	10000	10000	9990	4218
469	20241204	105900	351289430	10000	10000	10000	10000	0
470	20241204	105800	351289430	10000	10000	10000	10000	0
471	20241204	105700	351289430	10000	10000	10000	10000	3000
472	20241204	105600	321289430	10000	10000	10000	10000	0
473	20241204	105500	321289430	10000	10000	10000	10000	0
474	20241204	105400	321289430	10000	10020	10020	10000	926
475	20241204	105300	312027860	10010	10020	10020	10010	1673
476	20241204	105200	295276850	10020	10020	10020	10020	214
477	20241204	105100	293132570	10020	10020	10020	10020	0
478	20241204	105000	293132570	10020	10020	10020	10020	0
479	20241204	104900	293132570	10020	10020	10020	10020	0
480	20241204	104800	293132570	10020	10020	10020	10020	0
481	20241204	104700	293132570	10020	10030	10030	10020	98
482	20241204	104600	292150600	10030	10030	10030	10030	0
483	20241204	104500	292150600	10030	10030	10030	10030	1
484	20241204	104400	292140570	10020	10020	10020	10020	0
485	20241204	104300	292140570	10020	10020	10020	10020	94
486	20241204	104200	291198690	10020	10020	10020	10020	0
487	20241204	104100	291198690	10020	10020	10020	10020	0
488	20241204	104000	291198690	10020	10030	10040	10020	732
489	20241204	103900	283858720	10050	10050	10050	10050	0
490	20241204	103800	283858720	10050	10050	10050	10050	0
491	20241204	103700	283858720	10050	10050	10050	10050	0
492	20241204	103600	283858720	10050	10050	10050	10050	0
493	20241204	103500	283858720	10050	10040	10050	10040	361
494	20241204	103400	280233750	10040	10040	10040	10040	0
495	20241204	103300	280233750	10040	10040	10040	10040	1
496	20241204	103200	280223710	10030	10030	10030	10030	0
497	20241204	103100	280223710	10030	10030	10030	10030	0
498	20241204	103000	280223710	10030	10020	10030	10020	15
499	20241204	102900	280073400	10050	10050	10050	10050	0
500	20241204	102800	280073400	10050	10030	10050	10030	50
501	20241204	102700	279570920	10050	10030	10050	10020	159
502	20241204	102600	277974150	10030	10030	10030	10030	1
503	20241204	102500	277964120	10020	10020	10020	10020	0
504	20241204	102400	277964120	10020	10020	10020	10020	24
505	20241204	102300	277723640	10020	10020	10020	10020	0
506	20241204	102200	277723640	10020	10020	10020	10020	1
507	20241204	102100	277713620	10020	10020	10020	10020	7
508	20241204	102000	277643480	10020	10020	10030	10020	643
509	20241204	101900	271194230	10030	10020	10030	10020	226
510	20241204	101800	268927910	10010	10010	10010	10010	1
511	20241204	101700	268917900	10010	10010	10010	10010	0
512	20241204	101600	268917900	10010	10010	10030	10010	2001
513	20241204	101500	248847910	10010	10010	10010	10010	0
514	20241204	101400	248847910	10010	10010	10010	10010	0
515	20241204	101300	248847910	10010	10010	10010	10010	0
516	20241204	101200	248847910	10010	10010	10010	10010	1
517	20241204	101100	248837900	10000	10000	10000	10000	0
518	20241204	101000	248837900	10000	10000	10000	10000	56
519	20241204	100900	248277900	10000	10000	10000	10000	0
520	20241204	100800	248277900	10000	10010	10030	10000	2019
521	20241204	100700	228086960	10020	10020	10020	10020	0
522	20241204	100600	228086960	10020	10010	10030	10010	1224
523	20241204	100500	215819940	10010	10010	10020	10010	13
524	20241204	100400	215689700	10010	10010	10010	10010	0
525	20241204	100300	215689700	10010	10010	10010	10010	0
526	20241204	100200	215689700	10010	10010	10010	10010	0
527	20241204	100100	215689700	10010	9990	10020	9990	541
528	20241204	100000	210274660	10000	9980	10000	9980	1584
529	20241204	095900	194436040	9990	9970	9990	9970	128
530	20241204	095800	193157390	9970	9970	9970	9970	2
531	20241204	095700	193137450	9960	9960	9960	9960	0
532	20241204	095600	193137450	9960	9960	9960	9960	0
533	20241204	095500	193137450	9960	9960	9960	9960	0
534	20241204	095400	193137450	9960	9960	9960	9960	0
535	20241204	095300	193137450	9960	9960	9960	9960	149
536	20241204	095200	191653410	9970	9960	9970	9960	11
537	20241204	095100	191543750	9960	9950	9960	9950	67
538	20241204	095000	190876670	9940	9940	9940	9940	133
539	20241204	094900	189554650	9940	9940	9940	9940	0
540	20241204	094800	189554650	9940	9940	9940	9940	6
541	20241204	094700	189495010	9930	9930	9930	9930	5
542	20241204	094600	189445360	9930	9920	9930	9920	22
543	20241204	094500	189227090	9920	9910	9920	9910	3
544	20241204	094400	189197350	9920	9910	9920	9910	2
545	20241204	094300	189177520	9900	9900	9900	9900	0
546	20241204	094200	189177520	9900	9900	9900	9900	0
547	20241204	094100	189177520	9900	9930	9930	9900	898
548	20241204	094000	180283960	9930	9920	9930	9920	119
549	20241204	093900	179102300	9930	9940	9940	9930	643
550	20241204	093800	172715890	9940	9940	9940	9940	1344
551	20241204	093700	159356530	9950	9950	9950	9950	101
552	20241204	093600	158351580	9950	9960	9960	9950	1770
553	20241204	093500	140728000	9970	9970	9970	9970	366
554	20241204	093400	137078980	9970	9970	9970	9970	319
555	20241204	093300	133898550	9970	9970	9970	9970	14
556	20241204	093200	133758970	9990	10000	10000	9990	624
557	20241204	093100	127525200	9990	10000	10000	9990	232
558	20241204	093000	125205340	10000	10000	10000	10000	1
559	20241204	092900	125195340	9990	9990	9990	9990	14
560	20241204	092800	125055480	10000	10000	10000	10000	1
561	20241204	092700	125045480	9990	9990	9990	9990	0
562	20241204	092600	125045480	9990	9990	9990	9990	1
563	20241204	092500	125035490	9990	10000	10000	9990	1537
564	20241204	092400	109674510	10030	10020	10030	10020	300
565	20241204	092300	106665560	10000	10020	10020	10000	3
566	20241204	092200	106635540	10010	10000	10010	10000	198
567	20241204	092100	104653720	10000	10000	10000	9990	202
568	20241204	092000	102633730	9990	9990	9990	9990	0
569	20241204	091900	102633730	9990	9990	9990	9990	185
570	20241204	091800	100785580	9990	10000	10000	9990	1623
571	20241204	091700	84555600	9980	9980	9980	9980	317
572	20241204	091600	81391940	9980	9990	10030	9980	353
573	20241204	091500	77865500	9990	10000	10000	9990	37
574	20241204	091400	77495680	9990	10030	10030	9990	4900
575	20241204	091300	28470160	10060	10060	10060	10060	1098
576	20241204	091200	17424280	10030	10030	10030	10030	1
577	20241204	091100	17414250	10060	10030	10060	10030	31
578	20241204	091000	17103290	10030	10030	10030	10030	30
579	20241204	090900	16802390	10030	10020	10030	10020	495
580	20241204	090800	11838300	10000	10000	10000	10000	0
581	20241204	090700	11838300	10000	9950	10000	9950	294
582	20241204	090600	8900220	9940	9940	9940	9940	0
583	20241204	090500	8900220	9940	9940	9940	9940	0
584	20241204	090400	8900220	9940	9940	9940	9940	0
585	20241204	090300	8900220	9940	9940	9940	9940	100
586	20241204	090200	7906220	9940	9940	9940	9940	100
587	20241204	090100	6912220	9930	9940	9940	9930	469
588	20241204	090000	2253400	9940	9990	9990	9930	226