KissMeData/005680/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	184600	738700880	9940	9940	9940	9940	219
3	20241205	184500	738700880	9940	9940	9940	9940	0
4	20241205	184400	738700880	9940	9940	9940	9940	0
5	20241205	184300	738700880	9940	9940	9940	9940	0
6	20241205	184200	738700880	9940	9940	9940	9940	0
7	20241205	184100	738700880	9940	9940	9940	9940	0
8	20241205	184000	738700880	9940	9940	9940	9940	0
9	20241205	183900	738700880	9940	9940	9940	9940	0
10	20241205	183800	738700880	9940	9940	9940	9940	0
11	20241205	183700	738700880	9940	9940	9940	9940	0
12	20241205	183600	738700880	9940	9940	9940	9940	0
13	20241205	183500	738700880	9940	9940	9940	9940	0
14	20241205	183400	738700880	9940	9940	9940	9940	0
15	20241205	183300	738700880	9940	9940	9940	9940	0
16	20241205	183200	738700880	9940	9940	9940	9940	0
17	20241205	183100	738700880	9940	9940	9940	9940	0
18	20241205	183000	738700880	9940	9940	9940	9940	0
19	20241205	182900	738700880	9940	9940	9940	9940	0
20	20241205	182800	738700880	9940	9940	9940	9940	0
21	20241205	182700	738700880	9940	9940	9940	9940	0
22	20241205	182600	738700880	9940	9940	9940	9940	0
23	20241205	182500	738700880	9940	9940	9940	9940	0
24	20241205	182400	738700880	9940	9940	9940	9940	0
25	20241205	182300	738700880	9940	9940	9940	9940	0
26	20241205	182200	738700880	9940	9940	9940	9940	0
27	20241205	182100	738700880	9940	9940	9940	9940	0
28	20241205	182000	738700880	9940	9940	9940	9940	0
29	20241205	181900	738700880	9940	9940	9940	9940	0
30	20241205	181800	738700880	9940	9940	9940	9940	0
31	20241205	181700	738700880	9940	9940	9940	9940	0
32	20241205	181600	738700880	9940	9940	9940	9940	219
33	20241205	181500	738700880	9940	9940	9940	9940	0
34	20241205	181400	738700880	9940	9940	9940	9940	0
35	20241205	181300	738700880	9940	9940	9940	9940	0
36	20241205	181200	738700880	9940	9940	9940	9940	0
37	20241205	181100	738700880	9940	9940	9940	9940	0
38	20241205	181000	738700880	9940	9940	9940	9940	0
39	20241205	180900	738700880	9940	9940	9940	9940	0
40	20241205	180800	738700880	9940	9940	9940	9940	0
41	20241205	180700	738700880	9940	9940	9940	9940	0
42	20241205	180600	738700880	9940	9940	9940	9940	0
43	20241205	180500	738700880	9940	9940	9940	9940	0
44	20241205	180400	738700880	9940	9940	9940	9940	0
45	20241205	180300	738700880	9940	9940	9940	9940	0
46	20241205	180200	738700880	9940	9940	9940	9940	0
47	20241205	180100	738700880	9940	9940	9940	9940	0
48	20241205	180000	738700880	9940	9940	9940	9940	0
49	20241205	175900	738700880	9940	9940	9940	9940	0
50	20241205	175800	738700880	9940	9940	9940	9940	0
51	20241205	175700	738700880	9940	9940	9940	9940	0
52	20241205	175600	738700880	9940	9940	9940	9940	0
53	20241205	175500	738700880	9940	9940	9940	9940	0
54	20241205	175400	738700880	9940	9940	9940	9940	0
55	20241205	175300	738700880	9940	9940	9940	9940	0
56	20241205	175200	738700880	9940	9940	9940	9940	0
57	20241205	175100	738700880	9940	9940	9940	9940	0
58	20241205	175000	738700880	9940	9940	9940	9940	0
59	20241205	174900	738700880	9940	9940	9940	9940	0
60	20241205	174800	738700880	9940	9940	9940	9940	0
61	20241205	174700	738700880	9940	9940	9940	9940	0
62	20241205	174600	738700880	9940	9940	9940	9940	219
63	20241205	174500	738700880	9940	9940	9940	9940	0
64	20241205	174400	738700880	9940	9940	9940	9940	0
65	20241205	174300	738700880	9940	9940	9940	9940	0
66	20241205	174200	738700880	9940	9940	9940	9940	0
67	20241205	174100	738700880	9940	9940	9940	9940	0
68	20241205	174000	738700880	9940	9940	9940	9940	0
69	20241205	173900	738700880	9940	9940	9940	9940	0
70	20241205	173800	738700880	9940	9940	9940	9940	0
71	20241205	173700	738700880	9940	9940	9940	9940	0
72	20241205	173600	738700880	9940	9940	9940	9940	0
73	20241205	173500	738700880	9940	9940	9940	9940	0
74	20241205	173400	738700880	9940	9940	9940	9940	0
75	20241205	173300	738700880	9940	9940	9940	9940	0
76	20241205	173200	738700880	9940	9940	9940	9940	0
77	20241205	173100	738700880	9940	9940	9940	9940	0
78	20241205	173000	738700880	9940	9940	9940	9940	0
79	20241205	172900	738700880	9940	9940	9940	9940	0
80	20241205	172800	738700880	9940	9940	9940	9940	0
81	20241205	172700	738700880	9940	9940	9940	9940	0
82	20241205	172600	738700880	9940	9940	9940	9940	0
83	20241205	172500	738700880	9940	9940	9940	9940	0
84	20241205	172400	738700880	9940	9940	9940	9940	0
85	20241205	172300	738700880	9940	9940	9940	9940	0
86	20241205	172200	738700880	9940	9940	9940	9940	0
87	20241205	172100	738700880	9940	9940	9940	9940	0
88	20241205	172000	738700880	9940	9940	9940	9940	0
89	20241205	171900	738700880	9940	9940	9940	9940	0
90	20241205	171800	738700880	9940	9940	9940	9940	0
91	20241205	171700	738700880	9940	9940	9940	9940	0
92	20241205	171600	738700880	9940	9940	9940	9940	219
93	20241205	171500	738700880	9940	9940	9940	9940	0
94	20241205	171400	738700880	9940	9940	9940	9940	0
95	20241205	171300	738700880	9940	9940	9940	9940	0
96	20241205	171200	738700880	9940	9940	9940	9940	0
97	20241205	171100	738700880	9940	9940	9940	9940	0
98	20241205	171000	738700880	9940	9940	9940	9940	0
99	20241205	170900	738700880	9940	9940	9940	9940	0
100	20241205	170800	738700880	9940	9940	9940	9940	0
101	20241205	170700	738700880	9940	9940	9940	9940	0
102	20241205	170600	738700880	9940	9940	9940	9940	0
103	20241205	170500	738700880	9940	9940	9940	9940	0
104	20241205	170400	738700880	9940	9940	9940	9940	0
105	20241205	170300	738700880	9940	9940	9940	9940	0
106	20241205	170200	738700880	9940	9940	9940	9940	0
107	20241205	170100	738700880	9940	9940	9940	9940	0
108	20241205	170000	738700880	9940	9940	9940	9940	0
109	20241205	165900	738700880	9940	9940	9940	9940	0
110	20241205	165800	738700880	9940	9940	9940	9940	0
111	20241205	165700	738700880	9940	9940	9940	9940	0
112	20241205	165600	738700880	9940	9940	9940	9940	0
113	20241205	165500	738700880	9940	9940	9940	9940	0
114	20241205	165400	738700880	9940	9940	9940	9940	0
115	20241205	165300	738700880	9940	9940	9940	9940	0
116	20241205	165200	738700880	9940	9940	9940	9940	0
117	20241205	165100	738700880	9940	9940	9940	9940	0
118	20241205	165000	738700880	9940	9940	9940	9940	0
119	20241205	164900	738700880	9940	9940	9940	9940	0
120	20241205	164800	738700880	9940	9940	9940	9940	0
121	20241205	164700	738700880	9940	9940	9940	9940	0
122	20241205	164600	738700880	9940	9940	9940	9940	219
123	20241205	164500	738700880	9940	9940	9940	9940	0
124	20241205	164400	738700880	9940	9940	9940	9940	0
125	20241205	164300	738700880	9940	9940	9940	9940	0
126	20241205	164200	738700880	9940	9940	9940	9940	0
127	20241205	164100	738700880	9940	9940	9940	9940	0
128	20241205	164000	738700880	9940	9940	9940	9940	0
129	20241205	163900	738700880	9940	9940	9940	9940	0
130	20241205	163800	738700880	9940	9940	9940	9940	0
131	20241205	163700	738700880	9940	9940	9940	9940	0
132	20241205	163600	738700880	9940	9940	9940	9940	0
133	20241205	163500	738700880	9940	9940	9940	9940	0
134	20241205	163400	738700880	9940	9940	9940	9940	0
135	20241205	163300	738700880	9940	9940	9940	9940	0
136	20241205	163200	738700880	9940	9940	9940	9940	0
137	20241205	163100	738700880	9940	9940	9940	9940	0
138	20241205	163000	738700880	9940	9940	9940	9940	0
139	20241205	162900	738700880	9940	9940	9940	9940	0
140	20241205	162800	738700880	9940	9940	9940	9940	0
141	20241205	162700	738700880	9940	9940	9940	9940	0
142	20241205	162600	738700880	9940	9940	9940	9940	0
143	20241205	162500	738700880	9940	9940	9940	9940	0
144	20241205	162400	738700880	9940	9940	9940	9940	0
145	20241205	162300	738700880	9940	9940	9940	9940	0
146	20241205	162200	738700880	9940	9940	9940	9940	0
147	20241205	162100	738700880	9940	9940	9940	9940	0
148	20241205	162000	738700880	9940	9940	9940	9940	0
149	20241205	161900	738700880	9940	9940	9940	9940	0
150	20241205	161800	738700880	9940	9940	9940	9940	0
151	20241205	161700	738700880	9940	9940	9940	9940	0
152	20241205	161600	738700880	9940	9940	9940	9940	219
153	20241205	161500	738700880	9940	9940	9940	9940	0
154	20241205	161400	738700880	9940	9940	9940	9940	0
155	20241205	161300	738700880	9940	9940	9940	9940	0
156	20241205	161200	738700880	9940	9940	9940	9940	0
157	20241205	161100	738700880	9940	9940	9940	9940	0
158	20241205	161000	738700880	9940	9940	9940	9940	0
159	20241205	160900	738700880	9940	9940	9940	9940	0
160	20241205	160800	738700880	9940	9940	9940	9940	0
161	20241205	160700	738700880	9940	9940	9940	9940	0
162	20241205	160600	738700880	9940	9940	9940	9940	0
163	20241205	160500	738700880	9940	9940	9940	9940	0
164	20241205	160400	738700880	9940	9940	9940	9940	0
165	20241205	160300	738700880	9940	9940	9940	9940	0
166	20241205	160200	738700880	9940	9940	9940	9940	0
167	20241205	160100	738700880	9940	9940	9940	9940	0
168	20241205	160000	738700880	9940	9940	9940	9940	0
169	20241205	155900	738700880	9940	9940	9940	9940	0
170	20241205	155800	738700880	9940	9940	9940	9940	0
171	20241205	155700	738700880	9940	9940	9940	9940	0
172	20241205	155600	738700880	9940	9940	9940	9940	0
173	20241205	155500	738700880	9940	9940	9940	9940	0
174	20241205	155400	738700880	9940	9940	9940	9940	0
175	20241205	155300	738700880	9940	9940	9940	9940	0
176	20241205	155200	738700880	9940	9940	9940	9940	0
177	20241205	155100	738700880	9940	9940	9940	9940	0
178	20241205	155000	738700880	9940	9940	9940	9940	0
179	20241205	154900	738700880	9940	9940	9940	9940	0
180	20241205	154800	738700880	9940	9940	9940	9940	0
181	20241205	154700	738700880	9940	9940	9940	9940	0
182	20241205	154600	738700880	9940	9940	9940	9940	219
183	20241205	154500	738700880	9940	9940	9940	9940	0
184	20241205	154400	738700880	9940	9940	9940	9940	0
185	20241205	154300	738700880	9940	9940	9940	9940	0
186	20241205	154200	738700880	9940	9940	9940	9940	0
187	20241205	154100	738700880	9940	9940	9940	9940	0
188	20241205	154000	738700880	9940	9940	9940	9940	0
189	20241205	153900	738700880	9940	9940	9940	9940	0
190	20241205	153800	738700880	9940	9940	9940	9940	0
191	20241205	153700	738700880	9940	9940	9940	9940	0
192	20241205	153600	738700880	9940	9940	9940	9940	0
193	20241205	153500	738700880	9940	9940	9940	9940	0
194	20241205	153400	738700880	9940	9940	9940	9940	0
195	20241205	153300	738700880	9940	9940	9940	9940	0
196	20241205	153200	738700880	9940	9940	9940	9940	0
197	20241205	153100	738700880	9940	9940	9940	9940	0
198	20241205	153000	738700880	9940	9940	9940	9940	219
199	20241205	152900	736524020	9940	9940	9940	9940	0
200	20241205	152800	736524020	9940	9940	9940	9940	0
201	20241205	152700	736524020	9940	9940	9940	9940	0
202	20241205	152600	736524020	9940	9940	9940	9940	0
203	20241205	152500	736524020	9940	9940	9940	9940	0
204	20241205	152400	736524020	9940	9940	9940	9940	0
205	20241205	152300	736524020	9940	9940	9940	9940	0
206	20241205	152200	736524020	9940	9940	9940	9940	0
207	20241205	152100	736524020	9940	9940	9940	9940	0
208	20241205	152000	736524020	9940	9940	9940	9940	0
209	20241205	151900	736524020	9940	9940	9940	9940	45
210	20241205	151800	736076720	9940	9940	9940	9940	56
211	20241205	151700	735520080	9940	9940	9940	9940	0
212	20241205	151600	735520080	9940	9940	9940	9940	54
213	20241205	151500	734983320	9940	9950	9950	9940	59
214	20241205	151400	734396830	9940	9940	9940	9940	61
215	20241205	151300	733790490	9950	9950	9950	9950	6
216	20241205	151200	733730790	9950	9950	9950	9950	0
217	20241205	151100	733730790	9950	9950	9950	9950	4
218	20241205	151000	733690990	9950	9950	9950	9950	0
219	20241205	150900	733690990	9950	9950	9950	9950	237
220	20241205	150800	731332840	9940	9950	9950	9940	501
221	20241205	150700	726352890	9950	9950	9950	9950	0
222	20241205	150600	726352890	9950	9950	9950	9950	0
223	20241205	150500	726352890	9950	9950	9950	9950	0
224	20241205	150400	726352890	9950	9950	9950	9950	0
225	20241205	150300	726352890	9950	9950	9950	9950	0
226	20241205	150200	726352890	9950	9950	9950	9950	73
227	20241205	150100	725626540	9950	9940	9950	9940	685
228	20241205	150000	718811040	9940	9950	9950	9940	123
229	20241205	145900	717587420	9950	9950	9950	9950	0
230	20241205	145800	717587420	9950	9950	9950	9950	81
231	20241205	145700	716781470	9950	9960	9960	9950	178
232	20241205	145600	715010330	9970	9990	9990	9960	3611
233	20241205	145500	679033740	10000	10000	10000	10000	17414
234	20241205	145400	504893740	10000	10000	10000	10000	2981
235	20241205	145300	475083740	10000	10000	10000	10000	126
236	20241205	145200	473823740	10000	10000	10000	10000	725
237	20241205	145100	466573740	10000	10000	10000	10000	607
238	20241205	145000	460503740	10000	10000	10000	10000	0
239	20241205	144900	460503740	10000	10000	10000	10000	128
240	20241205	144800	459223740	10000	10000	10000	10000	1556
241	20241205	144700	443663740	10000	10000	10000	10000	1000
242	20241205	144600	433663740	10000	10000	10000	10000	0
243	20241205	144500	433663740	10000	10000	10000	10000	451
244	20241205	144400	429153740	10000	10000	10000	10000	1256
245	20241205	144300	416593740	10000	10000	10000	10000	57
246	20241205	144200	416023740	10000	10000	10000	10000	168
247	20241205	144100	414343740	10000	10000	10000	10000	0
248	20241205	144000	414343740	10000	10000	10000	10000	209
249	20241205	143900	412253740	10000	10000	10000	10000	200
250	20241205	143800	410253740	10000	10000	10010	10000	896
251	20241205	143700	401292740	10000	10000	10000	10000	0
252	20241205	143600	401292740	10000	10000	10000	10000	1
253	20241205	143500	401282740	10000	10000	10000	10000	62
254	20241205	143400	400662740	10000	10000	10000	10000	0
255	20241205	143300	400662740	10000	10000	10000	10000	0
256	20241205	143200	400662740	10000	10000	10000	10000	65
257	20241205	143100	400012740	10000	10000	10000	10000	0
258	20241205	143000	400012740	10000	10000	10000	10000	0
259	20241205	142900	400012740	10000	10000	10000	10000	60
260	20241205	142800	399412740	10000	10000	10000	10000	0
261	20241205	142700	399412740	10000	10000	10000	10000	0
262	20241205	142600	399412740	10000	10000	10000	10000	59
263	20241205	142500	398822740	10000	10000	10000	10000	0
264	20241205	142400	398822740	10000	10000	10000	10000	1000
265	20241205	142300	388822740	10000	10000	10000	10000	664
266	20241205	142200	382182740	10000	10000	10000	10000	0
267	20241205	142100	382182740	10000	10000	10000	10000	0
268	20241205	142000	382182740	10000	10000	10000	10000	15996
269	20241205	141900	222222740	10010	10010	10010	10010	0
270	20241205	141800	222222740	10010	10010	10010	10010	0
271	20241205	141700	222222740	10010	10010	10010	10010	0
272	20241205	141600	222222740	10010	10010	10010	10010	0
273	20241205	141500	222222740	10010	10010	10010	10010	0
274	20241205	141400	222222740	10010	10010	10010	10010	0
275	20241205	141300	222222740	10010	10010	10010	10010	0
276	20241205	141200	222222740	10010	10010	10010	10010	0
277	20241205	141100	222222740	10010	10010	10010	10010	0
278	20241205	141000	222222740	10010	10010	10010	10010	0
279	20241205	140900	222222740	10010	10010	10010	10010	0
280	20241205	140800	222222740	10010	10010	10010	10010	0
281	20241205	140700	222222740	10010	10010	10010	10010	0
282	20241205	140600	222222740	10010	10010	10010	10010	0
283	20241205	140500	222222740	10010	10000	10010	10000	14
284	20241205	140400	222082730	10000	10000	10000	10000	0
285	20241205	140300	222082730	10000	10000	10000	10000	266
286	20241205	140200	219422730	10000	10000	10000	10000	100
287	20241205	140100	218422730	10000	10000	10000	10000	0
288	20241205	140000	218422730	10000	10000	10000	10000	0
289	20241205	135900	218422730	10000	10000	10000	10000	0
290	20241205	135800	218422730	10000	10000	10000	10000	0
291	20241205	135700	218422730	10000	10000	10000	10000	0
292	20241205	135600	218422730	10000	10000	10000	10000	0
293	20241205	135500	218422730	10000	10000	10000	10000	0
294	20241205	135400	218422730	10000	10000	10000	10000	0
295	20241205	135300	218422730	10000	10000	10000	10000	0
296	20241205	135200	218422730	10000	10000	10000	10000	0
297	20241205	135100	218422730	10000	10000	10000	10000	0
298	20241205	135000	218422730	10000	10000	10000	10000	0
299	20241205	134900	218422730	10000	10000	10000	10000	100
300	20241205	134800	217422730	10000	10000	10000	10000	1242
301	20241205	134700	205002730	10000	10000	10000	10000	0
302	20241205	134600	205002730	10000	10000	10000	10000	1
303	20241205	134500	204992730	10000	10000	10000	10000	549
304	20241205	134400	199502730	10000	10000	10000	10000	0
305	20241205	134300	199502730	10000	10000	10000	10000	0
306	20241205	134200	199502730	10000	10000	10000	10000	100
307	20241205	134100	198502730	10000	10000	10000	10000	91
308	20241205	134000	197592730	10000	10000	10000	10000	0
309	20241205	133900	197592730	10000	10000	10000	10000	0
310	20241205	133800	197592730	10000	10000	10000	10000	0
311	20241205	133700	197592730	10000	10000	10000	10000	0
312	20241205	133600	197592730	10000	10000	10000	10000	1902
313	20241205	133500	178572730	10010	10010	10010	10010	0
314	20241205	133400	178572730	10010	10010	10010	10010	3
315	20241205	133300	178542700	10010	10010	10010	10010	0
316	20241205	133200	178542700	10010	10010	10010	10010	0
317	20241205	133100	178542700	10010	10010	10010	10010	0
318	20241205	133000	178542700	10010	10010	10010	10010	0
319	20241205	132900	178542700	10010	10010	10010	10010	0
320	20241205	132800	178542700	10010	10010	10010	10010	0
321	20241205	132700	178542700	10010	10010	10010	10010	0
322	20241205	132600	178542700	10010	10010	10010	10010	0
323	20241205	132500	178542700	10010	10010	10010	10010	0
324	20241205	132400	178542700	10010	10010	10010	10010	1
325	20241205	132300	178532690	10000	10000	10000	10000	0
326	20241205	132200	178532690	10000	10000	10000	10000	0
327	20241205	132100	178532690	10000	10000	10000	10000	0
328	20241205	132000	178532690	10000	10000	10000	10000	0
329	20241205	131900	178532690	10000	10000	10000	10000	0
330	20241205	131800	178532690	10000	10000	10000	10000	100
331	20241205	131700	177532690	10000	10000	10000	10000	1252
332	20241205	131600	165012690	10000	10000	10000	10000	0
333	20241205	131500	165012690	10000	10000	10000	10000	147
334	20241205	131400	163542690	10000	10000	10000	10000	0
335	20241205	131300	163542690	10000	10000	10000	10000	0
336	20241205	131200	163542690	10000	10000	10000	10000	0
337	20241205	131100	163542690	10000	10000	10000	10000	0
338	20241205	131000	163542690	10000	10000	10000	10000	138
339	20241205	130900	162162690	10000	10000	10000	10000	0
340	20241205	130800	162162690	10000	10000	10000	10000	0
341	20241205	130700	162162690	10000	10000	10000	10000	0
342	20241205	130600	162162690	10000	10000	10000	10000	0
343	20241205	130500	162162690	10000	10000	10000	10000	17
344	20241205	130400	161992690	10000	10000	10000	10000	0
345	20241205	130300	161992690	10000	10000	10000	10000	30
346	20241205	130200	161692690	10000	10000	10000	10000	0
347	20241205	130100	161692690	10000	10000	10000	10000	708
348	20241205	130000	154612690	10010	10010	10010	10010	0
349	20241205	125900	154612690	10010	10010	10010	10010	0
350	20241205	125800	154612690	10010	10010	10010	10010	1
351	20241205	125700	154602680	10000	10000	10000	10000	9
352	20241205	125600	154512680	10010	10010	10010	10010	0
353	20241205	125500	154512680	10010	10010	10010	10010	0
354	20241205	125400	154512680	10010	10010	10010	10010	0
355	20241205	125300	154512680	10010	10010	10010	10010	2
356	20241205	125200	154492660	10010	10010	10010	10010	0
357	20241205	125100	154492660	10010	10010	10010	10010	0
358	20241205	125000	154492660	10010	10010	10010	10010	0
359	20241205	124900	154492660	10010	10010	10010	10010	0
360	20241205	124800	154492660	10010	10010	10010	10010	0
361	20241205	124700	154492660	10010	10010	10010	10010	1
362	20241205	124600	154482650	10010	10010	10010	10010	0
363	20241205	124500	154482650	10010	10010	10010	10010	0
364	20241205	124400	154482650	10010	10010	10010	10010	0
365	20241205	124300	154482650	10010	10010	10010	10010	0
366	20241205	124200	154482650	10010	10010	10010	10010	1
367	20241205	124100	154472640	10010	10010	10010	10010	0
368	20241205	124000	154472640	10010	10010	10010	10010	0
369	20241205	123900	154472640	10010	10010	10010	10010	0
370	20241205	123800	154472640	10010	10010	10010	10010	0
371	20241205	123700	154472640	10010	10010	10010	10010	1
372	20241205	123600	154462630	10010	10010	10010	10010	0
373	20241205	123500	154462630	10010	10010	10010	10010	0
374	20241205	123400	154462630	10010	10010	10010	10010	0
375	20241205	123300	154462630	10010	10010	10010	10010	0
376	20241205	123200	154462630	10010	10010	10010	10010	1
377	20241205	123100	154452620	10010	10010	10010	10010	0
378	20241205	123000	154452620	10010	10010	10010	10010	0
379	20241205	122900	154452620	10010	10010	10010	10010	0
380	20241205	122800	154452620	10010	10010	10010	10010	30
381	20241205	122700	154152320	10010	10010	10010	10010	0
382	20241205	122600	154152320	10010	10010	10010	10010	1
383	20241205	122500	154142310	10010	10010	10010	10010	0
384	20241205	122400	154142310	10010	10010	10010	10010	0
385	20241205	122300	154142310	10010	10010	10010	10010	0
386	20241205	122200	154142310	10010	10010	10010	10010	0
387	20241205	122100	154142310	10010	10010	10010	10010	2
388	20241205	122000	154122290	10000	10000	10000	10000	0
389	20241205	121900	154122290	10000	10000	10000	10000	0
390	20241205	121800	154122290	10000	10000	10000	10000	0
391	20241205	121700	154122290	10000	10000	10000	10000	0
392	20241205	121600	154122290	10000	10010	10010	10000	223
393	20241205	121500	151892280	10000	10000	10000	10000	0
394	20241205	121400	151892280	10000	10000	10000	10000	282
395	20241205	121300	149072280	10000	10000	10000	10000	3434
396	20241205	121200	114732280	10010	10010	10010	10010	0
397	20241205	121100	114732280	10010	10010	10010	10010	0
398	20241205	121000	114732280	10010	10000	10010	10000	137
399	20241205	120900	113362270	10010	10010	10010	10010	0
400	20241205	120800	113362270	10010	10010	10010	10010	0
401	20241205	120700	113362270	10010	10010	10010	10010	0
402	20241205	120600	113362270	10010	10010	10010	10010	0
403	20241205	120500	113362270	10010	10010	10010	10010	1
404	20241205	120400	113352260	10010	10010	10010	10010	0
405	20241205	120300	113352260	10010	10010	10010	10010	0
406	20241205	120200	113352260	10010	10010	10010	10010	0
407	20241205	120100	113352260	10010	10010	10010	10010	0
408	20241205	120000	113352260	10010	10010	10010	10010	1
409	20241205	115900	113342250	10010	10010	10010	10010	0
410	20241205	115800	113342250	10010	10010	10010	10010	0
411	20241205	115700	113342250	10010	10010	10010	10010	0
412	20241205	115600	113342250	10010	10010	10010	10010	0
413	20241205	115500	113342250	10010	10010	10010	10010	0
414	20241205	115400	113342250	10010	10010	10010	10010	1
415	20241205	115300	113332240	10000	10000	10000	10000	0
416	20241205	115200	113332240	10000	10000	10000	10000	0
417	20241205	115100	113332240	10000	10000	10000	10000	40
418	20241205	115000	112932240	10000	10000	10000	10000	1
419	20241205	114900	112922240	10010	10010	10010	10010	1
420	20241205	114800	112912230	10000	10000	10000	10000	0
421	20241205	114700	112912230	10000	10000	10000	10000	0
422	20241205	114600	112912230	10000	10000	10000	10000	110
423	20241205	114500	111812230	10010	10010	10010	10010	0
424	20241205	114400	111812230	10010	10010	10010	10010	1
425	20241205	114300	111802220	10010	10010	10010	10010	0
426	20241205	114200	111802220	10010	10010	10010	10010	0
427	20241205	114100	111802220	10010	10010	10010	10010	0
428	20241205	114000	111802220	10010	10010	10010	10010	0
429	20241205	113900	111802220	10010	10010	10010	10010	1
430	20241205	113800	111792210	10010	10010	10010	10010	0
431	20241205	113700	111792210	10010	10010	10010	10010	0
432	20241205	113600	111792210	10010	10010	10010	10010	0
433	20241205	113500	111792210	10010	10010	10010	10010	0
434	20241205	113400	111792210	10010	10010	10010	10010	0
435	20241205	113300	111792210	10010	10010	10010	10010	1
436	20241205	113200	111782200	10010	10010	10010	10010	0
437	20241205	113100	111782200	10010	10010	10010	10010	0
438	20241205	113000	111782200	10010	10010	10010	10010	10
439	20241205	112900	111682100	10010	10010	10010	10010	0
440	20241205	112800	111682100	10010	10010	10010	10010	6
441	20241205	112700	111622040	10010	10010	10010	10010	0
442	20241205	112600	111622040	10010	10010	10010	10010	0
443	20241205	112500	111622040	10010	10010	10010	10010	0
444	20241205	112400	111622040	10010	10010	10010	10010	0
445	20241205	112300	111622040	10010	10010	10010	10010	7
446	20241205	112200	111551970	10010	10010	10010	10010	0
447	20241205	112100	111551970	10010	10010	10010	10010	0
448	20241205	112000	111551970	10010	10010	10010	10010	0
449	20241205	111900	111551970	10010	10010	10010	10010	0
450	20241205	111800	111551970	10010	10010	10010	10010	0
451	20241205	111700	111551970	10010	10010	10010	10010	1
452	20241205	111600	111541960	10010	10010	10010	10010	0
453	20241205	111500	111541960	10010	10010	10010	10010	0
454	20241205	111400	111541960	10010	10010	10010	10010	0
455	20241205	111300	111541960	10010	10010	10010	10010	0
456	20241205	111200	111541960	10010	10000	10010	10000	131
457	20241205	111100	110231950	10000	10000	10000	10000	0
458	20241205	111000	110231950	10000	10000	10000	10000	289
459	20241205	110900	107341950	10010	10010	10010	10010	0
460	20241205	110800	107341950	10010	10010	10010	10010	0
461	20241205	110700	107341950	10010	10010	10010	10010	1
462	20241205	110600	107331940	10010	10010	10010	10010	0
463	20241205	110500	107331940	10010	10010	10010	10010	0
464	20241205	110400	107331940	10010	10010	10010	10010	0
465	20241205	110300	107331940	10010	10010	10010	10010	0
466	20241205	110200	107331940	10010	10010	10010	10010	0
467	20241205	110100	107331940	10010	10010	10010	10010	1
468	20241205	110000	107321930	10010	10010	10010	10010	0
469	20241205	105900	107321930	10010	10010	10010	10010	0
470	20241205	105800	107321930	10010	10010	10010	10010	636
471	20241205	105700	100955570	10010	10010	10010	10010	170
472	20241205	105600	99253870	10010	10010	10010	10010	401
473	20241205	105500	95239860	10000	10000	10000	10000	0
474	20241205	105400	95239860	10000	10000	10000	10000	0
475	20241205	105300	95239860	10000	10000	10000	10000	0
476	20241205	105200	95239860	10000	10000	10000	10000	0
477	20241205	105100	95239860	10000	10000	10000	10000	158
478	20241205	105000	93659860	9990	9990	9990	9990	0
479	20241205	104900	93659860	9990	9990	9990	9990	202
480	20241205	104800	91641880	9990	9990	9990	9990	220
481	20241205	104700	89444080	9990	9990	9990	9990	259
482	20241205	104600	86856670	9990	9990	9990	9990	111
483	20241205	104500	85747780	9980	9980	9980	9980	77
484	20241205	104400	84979320	9980	9980	9980	9980	0
485	20241205	104300	84979320	9980	9980	9980	9980	100
486	20241205	104200	83981320	9990	9990	9990	9990	0
487	20241205	104100	83981320	9990	9990	9990	9990	0
488	20241205	104000	83981320	9990	10000	10000	9990	309
489	20241205	103900	80893400	9990	9990	9990	9990	1
490	20241205	103800	80883410	9990	9990	9990	9990	0
491	20241205	103700	80883410	9990	9990	9990	9990	0
492	20241205	103600	80883410	9990	9980	9990	9980	101
493	20241205	103500	79874430	9980	9980	9980	9980	1
494	20241205	103400	79864450	9980	9980	9980	9980	0
495	20241205	103300	79864450	9980	9980	9980	9970	146
496	20241205	103200	78407550	9980	9980	9980	9980	0
497	20241205	103100	78407550	9980	9980	9980	9980	1
498	20241205	103000	78397570	9970	9970	9970	9970	89
499	20241205	102900	77510240	9970	9970	9970	9970	0
500	20241205	102800	77510240	9970	9970	9970	9970	0
501	20241205	102700	77510240	9970	9970	9970	9970	0
502	20241205	102600	77510240	9970	9970	9970	9970	117
503	20241205	102500	76343750	9970	9970	9970	9970	0
504	20241205	102400	76343750	9970	9970	9970	9970	1
505	20241205	102300	76333780	9970	9970	9970	9970	100
506	20241205	102200	75336780	9960	9960	9960	9960	0
507	20241205	102100	75336780	9960	9960	9960	9960	65
508	20241205	102000	74689380	9970	9960	9970	9960	2
509	20241205	101900	74669450	9950	9980	9980	9950	2317
510	20241205	101800	51580180	9980	9980	9980	9980	2
511	20241205	101700	51560220	10000	10000	10000	10000	100
512	20241205	101600	50560220	10010	10010	10010	10010	0
513	20241205	101500	50560220	10010	10010	10010	10010	0
514	20241205	101400	50560220	10010	10010	10010	10010	1
515	20241205	101300	50550210	10000	10000	10000	10000	100
516	20241205	101200	49550210	9980	9980	9980	9980	0
517	20241205	101100	49550210	9980	10000	10000	9980	538
518	20241205	101000	44173210	10000	10000	10000	10000	136
519	20241205	100900	42813210	10010	10010	10010	10010	0
520	20241205	100800	42813210	10010	10010	10010	10010	1
521	20241205	100700	42803200	10010	10010	10010	10010	0
522	20241205	100600	42803200	10010	10010	10010	10010	1
523	20241205	100500	42793190	10010	10010	10010	10010	0
524	20241205	100400	42793190	10010	10010	10010	10010	0
525	20241205	100300	42793190	10010	10010	10010	10010	1
526	20241205	100200	42783180	10010	10010	10010	10010	0
527	20241205	100100	42783180	10010	10010	10010	10010	0
528	20241205	100000	42783180	10010	10010	10010	10010	100
529	20241205	095900	41782180	10010	10010	10010	10010	0
530	20241205	095800	41782180	10010	10010	10010	10010	1
531	20241205	095700	41772170	10000	10000	10000	10000	75
532	20241205	095600	41022170	10000	10000	10000	10000	0
533	20241205	095500	41022170	10000	10000	10000	10000	400
534	20241205	095400	37022170	10030	10030	10030	10030	0
535	20241205	095300	37022170	10030	10030	10030	10030	1
536	20241205	095200	37012140	10000	10000	10000	10000	0
537	20241205	095100	37012140	10000	10000	10000	10000	0
538	20241205	095000	37012140	10000	10000	10000	10000	0
539	20241205	094900	37012140	10000	10000	10000	10000	0
540	20241205	094800	37012140	10000	10000	10000	10000	209
541	20241205	094700	34922140	10030	10000	10030	10000	101
542	20241205	094600	33912110	9980	9980	9980	9980	0
543	20241205	094500	33912110	9980	9980	9980	9980	10
544	20241205	094400	33812310	10000	10000	10000	10000	100
545	20241205	094300	32812310	9980	9990	9990	9980	194
546	20241205	094200	30876150	10000	10000	10000	10000	11
547	20241205	094100	30766150	10000	10000	10000	10000	10
548	20241205	094000	30666150	10000	10000	10000	10000	100
549	20241205	093900	29666150	10000	10000	10000	10000	0
550	20241205	093800	29666150	10000	10000	10000	10000	0
551	20241205	093700	29666150	10000	10000	10000	9990	102
552	20241205	093600	28646160	10000	10000	10000	10000	0
553	20241205	093500	28646160	10000	10000	10000	10000	505
554	20241205	093400	23596160	10000	10000	10000	10000	100
555	20241205	093300	22596160	10030	10030	10030	10030	0
556	20241205	093200	22596160	10030	10030	10030	10030	0
557	20241205	093100	22596160	10030	10030	10030	10030	1
558	20241205	093000	22586130	10000	10000	10000	10000	0
559	20241205	092900	22586130	10000	10000	10000	10000	97
560	20241205	092800	21616130	10010	10010	10010	10010	400
561	20241205	092700	17612130	9990	9990	9990	9990	0
562	20241205	092600	17612130	9990	10030	10030	9990	301
563	20241205	092500	14605100	9990	10010	10020	9990	149
564	20241205	092400	13113590	10020	10020	10020	10020	0
565	20241205	092300	13113590	10020	10020	10020	10020	0
566	20241205	092200	13113590	10020	10020	10020	10020	0
567	20241205	092100	13113590	10020	10020	10020	10020	1
568	20241205	092000	13103570	9990	9990	9990	9990	10
569	20241205	091900	13003670	10000	10000	10000	10000	0
570	20241205	091800	13003670	10000	10000	10000	10000	500
571	20241205	091700	8003670	10010	10010	10010	10010	201
572	20241205	091600	5991660	10030	10030	10030	10030	1
573	20241205	091500	5981630	10020	10020	10020	10020	0
574	20241205	091400	5981630	10020	10020	10020	10020	0
575	20241205	091300	5981630	10020	10020	10020	10020	162
576	20241205	091200	4358390	10020	10020	10020	10020	0
577	20241205	091100	4358390	10020	10020	10020	10020	0
578	20241205	091000	4358390	10020	10020	10020	10020	39
579	20241205	090900	3967610	10020	10020	10020	10020	0
580	20241205	090800	3967610	10020	10020	10020	10020	0
581	20241205	090700	3967610	10020	10020	10020	10020	62
582	20241205	090600	3346370	10020	10020	10020	10020	0
583	20241205	090500	3346370	10020	10020	10020	10020	1
584	20241205	090400	3336350	10010	10010	10010	10010	31
585	20241205	090300	3026040	10020	10020	10020	10020	0
586	20241205	090200	3026040	10020	10020	10020	10020	0
587	20241205	090100	3026040	10020	10020	10020	10020	0
588	20241205	090000	3026040	10020	10020	10020	10020	302